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 (%)
Apr 30, 2010 12.47 12.47 12.47 12.47 0 +0.17(+1.38%)
Apr 29, 2010 12.13 12.30 12.13 12.30 5,800 +0.25(+2.07%)
Apr 22, 2010 12.05 12.05 12.05 12.05 0 +0.33(+2.82%)
Apr 21, 2010 11.72 11.72 11.72 11.72 5,000 +0.37(+3.26%)
Apr 16, 2010 11.35 11.35 11.35 11.35 0 +0.20(+1.79%)
Apr 14, 2010 11.15 11.15 11.15 11.15 0 +0.09(+0.81%)
Apr 13, 2010 11.10 11.10 11.06 11.06 400 +0.06(+0.55%)
Mar 31, 2010 11.00 11.00 11.00 11.00 0 -0.35(-3.08%)
Mar 30, 2010 11.35 11.35 11.35 11.35 190 +0.26(+2.34%)
Mar 25, 2010 11.09 11.09 11.09 11.09 0 +0.51(+4.82%)
Mar 15, 2010 10.58 10.58 10.58 10.58 0 -0.36(-3.29%)
Mar 12, 2010 10.94 10.94 10.94 10.94 900 +0.53(+5.09%)
Mar 02, 2010 10.41 10.41 10.41 10.41 0 +0.14(+1.36%)
Mar 01, 2010 10.27 10.27 10.27 10.27 100 -0.17(-1.63%)
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%)
Dec 03, 2009 10.08 10.08 10.08 10.08 0 +0.23(+2.34%)
Nov 30, 2009 9.850 9.850 9.850 0 +0.85(+9.44%)
Nov 19, 2009 9.000 9.000 9.000 0 -0.36(-3.85%)
Nov 18, 2009 9.360 9.360 9.360 9.360 100 -0.69(-6.87%)
Oct 28, 2009 10.05 10.05 10.05 0 +0.11(+1.11%)
Oct 23, 2009 9.940 9.940 9.940 9.940 0 +0.34(+3.54%)
Oct 22, 2009 9.600 9.600 9.600 9.600 600 -0.04(-0.41%)
Oct 21, 2009 9.640 9.640 9.640 9.640 222 -0.31(-3.12%)
Oct 16, 2009 9.950 9.950 9.950 9.950 0 -0.20(-1.97%)
Oct 09, 2009 10.15 10.15 10.15 0 +0.25(+2.53%)
Oct 05, 2009 9.900 9.900 9.900 9.900 0 +0.52(+5.54%)
Oct 02, 2009 9.750 9.750 9.380 9.380 2,016 -0.37(-3.79%)
Sep 29, 2009 9.750 9.750 9.750 9.750 0 +0.05(+0.52%)
Sep 28, 2009 9.700 9.700 9.700 9.700 2,408 -0.30(-3.00%)
Sep 23, 2009 10.00 10.00 10.00 0 -0.45(-4.31%)
Sep 17, 2009 10.45 10.45 10.45 0 +0.25(+2.45%)
Sep 15, 2009 10.20 10.20 10.20 0 -0.18(-1.73%)
Sep 14, 2009 10.38 10.38 10.18 10.38 2,836 -0.26(-2.44%)
Sep 10, 2009 10.64 10.64 10.64 0 +0.46(+4.52%)
Sep 09, 2009 10.18 10.18 10.18 10.18 300 -0.27(-2.58%)
Sep 02, 2009 10.45 10.45 10.45 0 -0.27(-2.52%)
Sep 01, 2009 10.60 10.72 10.60 10.72 2,426 +0.16(+1.52%)
Aug 27, 2009 10.56 10.56 10.56 0 -0.04(-0.38%)
Aug 26, 2009 10.60 10.60 10.60 10.60 559 -0.10(-0.93%)
Aug 21, 2009 10.70 10.70 10.70 0 +0.10(+0.94%)
Aug 20, 2009 10.60 10.60 10.60 10.60 500 +0.04(+0.38%)
Aug 18, 2009 10.56 10.56 10.56 10.56 119 -0.39(-3.56%)
Aug 13, 2009 10.82 10.95 10.82 10.95 1,775 +0.84(+8.31%)
Aug 11, 2009 10.11 10.11 10.11 0 +0.15(+1.51%)
Aug 10, 2009 9.960 9.960 9.960 9.960 320 -0.15(-1.48%)
Jul 29, 2009 10.11 10.11 10.11 0 +0.01(+0.10%)
Jul 28, 2009 10.10 10.10 10.10 10.10 250 -0.58(-5.43%)
Jul 24, 2009 10.68 10.68 10.68 10.68 500 +0.08(+0.75%)
Jul 21, 2009 10.60 10.60 10.60 0 +0.65(+6.53%)
Jul 16, 2009 9.950 9.950 9.950 0 +0.30(+3.11%)
Jul 13, 2009 9.650 9.650 9.650 9.650 0 -0.17(-1.73%)
Jul 10, 2009 9.870 9.870 9.820 9.820 4,600 -0.46(-4.47%)
Jul 08, 2009 10.28 10.28 10.28 10.28 0 -0.40(-3.75%)
Jul 07, 2009 10.68 10.68 10.68 10.68 130 -0.38(-3.44%)
Jul 06, 2009 11.06 11.06 11.06 11.06 190 +0.18(+1.65%)
Jun 30, 2009 10.88 10.88 10.88 10.88 250 -0.30(-2.68%)
Jun 22, 2009 11.18 11.18 11.18 11.18 0 -0.17(-1.50%)
Jun 17, 2009 11.35 11.35 11.35 11.35 140 +0.90(+8.61%)
Jun 15, 2009 10.45 10.45 10.45 10.45 0 -0.25(-2.34%)
Jun 12, 2009 10.72 10.72 10.68 10.70 29,000 +1.89(+21.45%)
Jun 04, 2009 8.810 8.810 8.810 0 -0.35(-3.82%)
Jun 03, 2009 9.160 9.160 9.160 9.160 340 -0.24(-2.55%)
Jun 02, 2009 9.400 9.400 9.400 9.400 134 +0.73(+8.42%)
May 27, 2009 8.670 8.670 8.670 0 -0.22(-2.47%)
May 26, 2009 8.890 8.890 8.890 8.890 974 +0.47(+5.58%)
May 19, 2009 8.420 8.420 8.420 8.420 0 -0.35(-3.99%)
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.