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 (%)
Dec 31, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 30, 2008 7.750 7.750 7.750 7.750 2,000 -0.10(-1.27%)
Dec 29, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Dec 26, 2008 7.850 7.850 7.850 7.850 108 -0.15(-1.88%)
Dec 23, 2008 8.000 8.000 8.000 8.000 200 -0.05(-0.62%)
Dec 19, 2008 8.000 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 18, 2008 8.050 8.050 8.050 8.050 200 -0.40(-4.73%)
Dec 17, 2008 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 16, 2008 8.450 8.450 8.450 8.450 200 +0.40(+4.97%)
Dec 11, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 10, 2008 8.050 8.050 8.050 8.050 267 +0.70(+9.52%)
Dec 05, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 04, 2008 7.350 7.350 7.350 7.350 500 -0.40(-5.16%)
Dec 03, 2008 7.550 7.800 7.550 7.750 15,100 -0.25(-3.12%)
Dec 02, 2008 8.000 8.050 7.900 8.000 15,052 +0.00(+0.00%)
Dec 01, 2008 8.000 8.000 8.000 8.000 600 -0.35(-4.19%)
Nov 28, 2008 8.350 8.350 8.350 8.350 100 +0.25(+3.09%)
Nov 26, 2008 8.100 8.100 8.100 8.100 200 +0.05(+0.62%)
Nov 25, 2008 8.050 8.050 8.050 8.050 401 -0.05(-0.62%)
Nov 24, 2008 7.900 8.100 7.900 8.100 600 +0.55(+7.28%)
Nov 21, 2008 7.550 7.550 7.550 7.550 826 +0.65(+9.42%)
Nov 20, 2008 7.250 7.250 6.900 6.900 600 -1.10(-13.75%)
Nov 19, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 18, 2008 8.350 8.350 8.000 8.000 640 -0.20(-2.44%)
Nov 17, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 14, 2008 8.200 8.200 8.200 8.200 500 -0.25(-2.96%)
Nov 13, 2008 8.450 8.450 8.450 8.450 500 +0.10(+1.20%)
Nov 12, 2008 8.500 8.500 8.350 8.350 400 -0.15(-1.76%)
Nov 11, 2008 8.500 8.500 8.500 8.500 100 -0.20(-2.30%)
Nov 10, 2008 8.700 8.700 8.700 8.700 309 +0.85(+10.83%)
Nov 05, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 04, 2008 7.850 7.850 7.750 7.850 800 +0.90(+12.95%)
Nov 03, 2008 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 31, 2008 6.950 6.950 6.950 6.950 5,750 +0.30(+4.51%)
Oct 30, 2008 6.650 6.650 6.650 6.650 2,329 +0.90(+15.65%)
Oct 29, 2008 6.150 6.150 5.750 5.750 220 +0.40(+7.48%)
Oct 27, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 24, 2008 5.350 5.350 5.350 5.350 800 -0.95(-15.08%)
Oct 23, 2008 6.300 6.300 6.300 6.300 200 +0.40(+6.78%)
Oct 22, 2008 5.900 5.900 5.900 5.900 400 -0.70(-10.61%)
Oct 21, 2008 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 20, 2008 6.600 6.600 6.600 6.600 400 +0.10(+1.54%)
Oct 16, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 15, 2008 6.500 7.000 6.500 6.500 2,694 -1.15(-15.03%)
Oct 14, 2008 7.000 8.300 7.650 7.650 750 +0.65(+9.29%)
Oct 13, 2008 7.000 7.000 7.000 7.000 300 +0.60(+9.37%)
Oct 10, 2008 6.400 6.400 6.200 6.400 2,914 +0.21(+3.39%)
Oct 09, 2008 6.190 6.310 6.190 6.190 6,313 -0.06(-0.96%)
Oct 08, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 07, 2008 6.160 6.460 6.150 6.250 11,473 +0.09(+1.46%)
Oct 06, 2008 6.160 6.160 6.160 6.160 400 -2.29(-27.10%)
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.