Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.26 +0.67 (+4.58%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.340 9.340 9.340 9.340 8,202 +0.35(+3.89%)
Nov 28, 2012 8.990 8.990 8.990 0 -0.21(-2.28%)
Nov 27, 2012 9.200 9.200 9.200 9.200 100 -0.24(-2.54%)
Nov 26, 2012 9.440 9.440 9.440 9.440 283 +0.39(+4.31%)
Nov 21, 2012 9.050 9.050 9.050 0 +0.09(+1.00%)
Nov 20, 2012 8.800 8.960 8.800 8.960 1,091 +0.17(+1.93%)
Nov 16, 2012 8.790 8.790 8.790 0 +0.56(+6.80%)
Nov 14, 2012 8.230 8.230 8.230 0 -0.23(-2.72%)
Nov 13, 2012 8.460 8.460 8.460 8.460 355 -0.14(-1.63%)
Nov 12, 2012 8.600 8.600 8.600 8.600 937 +0.10(+1.18%)
Nov 09, 2012 8.430 8.500 8.430 8.500 2,565 -0.42(-4.71%)
Nov 05, 2012 8.920 8.920 8.920 0 +0.09(+1.02%)
Nov 02, 2012 8.830 8.830 8.830 8.830 1,814 +0.76(+9.42%)
Oct 26, 2012 8.070 8.070 8.070 0 -0.19(-2.30%)
Oct 24, 2012 8.260 8.260 8.260 0 -0.03(-0.36%)
Oct 23, 2012 8.700 8.700 8.250 8.290 30,200 -0.65(-7.27%)
Oct 19, 2012 8.940 8.940 8.940 8.940 386 +0.76(+9.29%)
Oct 15, 2012 8.180 8.180 8.180 8.180 0 +0.07(+0.86%)
Oct 12, 2012 8.110 8.110 8.110 8.110 694 +0.11(+1.37%)
Oct 11, 2012 7.940 8.000 7.760 8.000 900 -0.01(-0.12%)
Oct 10, 2012 8.010 8.010 8.010 8.010 291 +0.16(+2.04%)
Oct 09, 2012 7.850 7.850 7.850 7.850 500 -0.43(-5.19%)
Oct 08, 2012 8.280 8.280 8.280 8.280 550 -0.15(-1.78%)
Oct 06, 2012 8.420 8.430 8.420 8.430 1,000 +0.00(+0.00%)
Oct 05, 2012 8.420 8.430 8.420 8.430 1,000 +0.19(+2.31%)
Oct 04, 2012 8.240 8.240 8.240 8.240 334 +0.19(+2.36%)
Oct 03, 2012 8.050 8.050 8.050 8.050 1,090 -0.24(-2.90%)
Sep 27, 2012 8.290 8.290 8.290 8.290 0 -0.09(-1.07%)
Sep 26, 2012 8.250 8.380 8.180 8.380 3,600 -0.06(-0.71%)
Sep 25, 2012 8.440 8.440 8.440 8.440 100 -0.41(-4.63%)
Sep 19, 2012 8.850 8.850 8.850 0 +0.00(+0.00%)
Sep 18, 2012 8.850 8.850 8.850 8.850 500 -0.25(-2.75%)
Sep 14, 2012 9.100 9.100 9.100 0 +0.63(+7.44%)
Sep 13, 2012 8.470 8.470 8.470 8.470 500 -0.10(-1.17%)
Sep 11, 2012 8.570 8.570 8.570 0 +0.02(+0.23%)
Sep 10, 2012 8.640 8.640 8.550 8.550 1,608 +0.12(+1.42%)
Sep 07, 2012 8.430 8.430 8.430 8.430 500 +0.22(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.