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 (%)
Feb 26, 2010 10.44 10.44 10.44 10.44 400 +0.15(+1.46%)
Feb 25, 2010 10.29 10.29 10.29 10.29 475 +0.17(+1.68%)
Feb 24, 2010 10.12 10.12 10.12 10.12 606 -0.14(-1.36%)
Feb 23, 2010 10.00 10.26 9.980 10.26 1,205 -0.14(-1.35%)
Feb 22, 2010 10.40 10.40 10.40 10.40 700 +0.42(+4.21%)
Feb 19, 2010 9.980 9.980 9.980 9.980 400 -0.47(-4.50%)
Feb 18, 2010 10.45 10.45 10.45 10.45 500 +0.17(+1.65%)
Feb 17, 2010 10.27 10.28 10.27 10.28 4,030 -0.33(-3.11%)
Feb 12, 2010 10.61 10.61 10.61 0 -0.27(-2.48%)
Feb 11, 2010 10.85 10.88 10.85 10.88 200 +0.03(+0.28%)
Feb 10, 2010 10.85 10.85 10.85 10.85 200 +0.45(+4.33%)
Feb 08, 2010 10.40 10.40 10.40 0 -0.13(-1.23%)
Feb 04, 2010 10.53 10.53 10.53 0 +0.13(+1.25%)
Feb 03, 2010 10.40 10.40 10.40 10.40 2,290 -0.10(-0.95%)
Feb 02, 2010 10.50 10.50 10.50 10.50 5,344 +0.15(+1.45%)
Feb 01, 2010 10.35 10.35 10.35 10.35 1,128 +0.22(+2.17%)
Jan 29, 2010 10.40 10.40 10.13 10.13 2,452 -0.47(-4.43%)
Jan 26, 2010 10.60 10.60 10.60 10.60 0 -0.29(-2.66%)
Jan 25, 2010 10.89 10.89 10.89 10.89 6,744 -0.00(-0.01%)
Jan 21, 2010 10.89 10.89 10.89 0 -0.03(-0.27%)
Jan 19, 2010 10.92 10.92 10.92 0 -0.28(-2.50%)
Jan 13, 2010 11.20 11.20 11.20 0 +0.20(+1.82%)
Jan 12, 2010 11.00 11.00 11.00 11.00 100 +0.17(+1.57%)
Jan 11, 2010 10.83 10.83 10.83 10.83 175 +0.43(+4.13%)
Jan 07, 2010 10.40 10.40 10.40 0 -0.05(-0.48%)
Jan 06, 2010 10.45 10.45 10.45 10.45 240 -0.13(-1.23%)
Jan 05, 2010 10.59 10.59 10.58 10.58 5,979 +0.46(+4.55%)
Jan 04, 2010 10.12 10.12 10.12 10.12 100 -0.08(-0.78%)
Dec 22, 2009 10.20 10.20 10.20 0 -0.19(-1.81%)
Dec 15, 2009 10.39 10.39 10.39 10.39 0 -0.01(-0.12%)
Dec 11, 2009 10.40 10.40 10.40 10.40 0 +0.53(+5.37%)
Dec 10, 2009 10.20 10.20 9.870 9.870 400 -0.35(-3.42%)
Dec 09, 2009 10.21 10.22 10.21 10.22 253 +0.01(+0.10%)
Dec 08, 2009 10.21 10.21 10.21 10.21 846 +0.13(+1.29%)
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.