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 29, 2011 16.44 16.44 16.44 0 +0.06(+0.37%)
Apr 26, 2011 16.38 16.38 16.38 16.38 0 -0.21(-1.27%)
Apr 25, 2011 16.59 16.59 16.59 16.59 300 -0.91(-5.20%)
Apr 21, 2011 17.41 17.50 17.41 17.50 400 +0.12(+0.69%)
Apr 20, 2011 17.38 17.38 17.38 17.38 200 +0.56(+3.33%)
Apr 19, 2011 16.82 16.82 16.82 16.82 1,200 +0.23(+1.39%)
Apr 14, 2011 16.59 16.59 16.59 16.59 0 -0.10(-0.60%)
Apr 11, 2011 16.69 16.69 16.69 16.69 0 +0.31(+1.89%)
Apr 07, 2011 16.38 16.38 16.38 16.38 0 +0.13(+0.80%)
Apr 06, 2011 16.37 16.37 16.25 16.25 2,200 -0.63(-3.73%)
Apr 05, 2011 16.88 16.88 16.88 16.88 200 -0.71(-4.04%)
Apr 01, 2011 17.59 17.59 17.59 17.59 0 -0.27(-1.51%)
Mar 30, 2011 17.86 17.86 17.86 17.86 155 +0.58(+3.36%)
Mar 28, 2011 17.28 17.28 17.28 17.28 0 -0.13(-0.75%)
Mar 25, 2011 17.41 17.41 17.21 17.41 800 +0.41(+2.41%)
Mar 24, 2011 16.93 17.00 16.93 17.00 325 +0.59(+3.60%)
Mar 23, 2011 16.41 16.41 16.41 16.41 300 +0.50(+3.14%)
Mar 22, 2011 15.99 16.19 15.91 15.91 2,000 +0.59(+3.85%)
Mar 18, 2011 15.32 15.32 15.32 15.32 0 +0.19(+1.26%)
Mar 17, 2011 15.13 15.13 15.13 15.13 45,900 +0.18(+1.20%)
Mar 16, 2011 14.99 15.07 14.94 14.95 43,435 +1.95(+15.00%)
Mar 15, 2011 13.45 13.45 13.00 13.00 1,350 -1.60(-10.96%)
Mar 14, 2011 14.51 14.60 14.51 14.60 3,812 -1.65(-10.15%)
Mar 10, 2011 16.25 16.25 16.25 16.25 0 -0.44(-2.64%)
Mar 09, 2011 16.69 16.69 16.69 16.69 429 +0.51(+3.15%)
Feb 28, 2011 16.18 16.18 16.18 16.18 0 +0.93(+6.10%)
Feb 23, 2011 15.25 15.25 15.25 0 -0.63(-3.97%)
Feb 14, 2011 15.88 15.88 15.88 0 +0.21(+1.34%)
Feb 09, 2011 15.67 15.67 15.67 0 -0.10(-0.63%)
Feb 08, 2011 15.77 15.77 15.77 15.77 250 +0.26(+1.68%)
Feb 04, 2011 15.51 15.51 15.51 0 +0.15(+0.98%)
Feb 03, 2011 15.56 15.56 15.36 15.36 5,100 -0.07(-0.45%)
Feb 02, 2011 15.43 15.43 15.43 15.43 600 +0.28(+1.85%)
Feb 01, 2011 15.15 15.15 15.15 15.15 600 +0.70(+4.84%)
Jan 31, 2011 14.33 14.47 14.33 14.45 1,200 +0.58(+4.18%)
Jan 26, 2011 13.87 13.87 13.87 0 +0.11(+0.80%)
Jan 24, 2011 13.76 13.76 13.76 0 +0.21(+1.55%)
Jan 21, 2011 13.55 13.55 13.55 13.55 100 -0.37(-2.66%)
Jan 20, 2011 13.92 13.92 13.92 13.92 1,866 -0.09(-0.64%)
Jan 19, 2011 14.33 14.33 14.01 14.01 4,616 +0.30(+2.19%)
Jan 12, 2011 13.71 13.71 13.71 0 -0.41(-2.90%)
Jan 11, 2011 13.97 14.12 13.97 14.12 3,445 +0.45(+3.29%)
Jan 04, 2011 13.67 13.67 13.67 0 +0.26(+1.94%)
Dec 29, 2010 13.41 13.41 13.41 0 +0.21(+1.59%)
Dec 27, 2010 13.20 13.20 13.20 0 -0.15(-1.12%)
Dec 21, 2010 13.35 13.35 13.35 0 +0.48(+3.73%)
Dec 20, 2010 12.87 12.87 12.87 12.87 650 -0.36(-2.72%)
Dec 17, 2010 13.23 13.23 13.23 13.23 500 +0.20(+1.53%)
Dec 14, 2010 13.03 13.03 13.03 0 +0.04(+0.31%)
Dec 13, 2010 12.99 12.99 12.99 12.99 175 +0.30(+2.36%)
Dec 08, 2010 12.69 12.69 12.69 0 -0.20(-1.55%)
Dec 03, 2010 12.89 12.89 12.89 0 +0.44(+3.53%)
Dec 01, 2010 12.45 12.45 12.45 12.45 0 +0.26(+2.13%)
Nov 30, 2010 12.19 12.19 12.19 12.19 2,000 -0.16(-1.30%)
Nov 29, 2010 12.35 12.35 12.35 12.35 2,000 +0.44(+3.69%)
Nov 26, 2010 11.91 11.91 11.91 11.91 305 -0.48(-3.87%)
Nov 22, 2010 12.39 12.39 12.39 12.39 0 +0.06(+0.49%)
Nov 19, 2010 12.13 12.33 12.13 12.33 3,675 +0.67(+5.75%)
Nov 15, 2010 11.66 11.66 11.66 11.66 0 +0.10(+0.87%)
Nov 10, 2010 11.56 11.56 11.56 11.56 275 +0.00(+0.00%)
Nov 08, 2010 11.56 11.56 11.56 0 +0.96(+9.06%)
Nov 02, 2010 10.60 10.60 10.60 0 -0.53(-4.76%)
Oct 29, 2010 11.13 11.13 11.13 0 +0.01(+0.09%)
Oct 28, 2010 11.12 11.12 11.12 11.12 190 -0.01(-0.09%)
Oct 27, 2010 11.13 11.13 11.13 11.13 190 +0.01(+0.09%)
Oct 25, 2010 11.17 11.17 11.12 11.12 1,400 -0.23(-2.03%)
Oct 21, 2010 11.35 11.35 11.35 0 -0.05(-0.44%)
Oct 20, 2010 11.40 11.40 11.40 11.40 100 +0.16(+1.42%)
Oct 12, 2010 11.24 11.24 11.24 0 -0.33(-2.85%)
Oct 08, 2010 11.57 11.57 11.57 0 +0.27(+2.39%)
Oct 07, 2010 11.36 11.36 11.30 11.30 2,200 -0.10(-0.88%)
Oct 06, 2010 11.48 11.48 11.40 11.40 823 +0.22(+1.97%)
Oct 01, 2010 11.18 11.18 11.18 0 -0.15(-1.32%)
Sep 24, 2010 11.33 11.33 11.33 0 -0.07(-0.61%)
Sep 21, 2010 11.40 11.40 11.40 0 +0.03(+0.26%)
Sep 17, 2010 11.37 11.37 11.37 0 -0.13(-1.13%)
Sep 13, 2010 11.50 11.50 11.50 0 +1.12(+10.79%)
Aug 25, 2010 10.38 10.38 10.38 0 +0.18(+1.76%)
Aug 24, 2010 10.20 10.20 10.20 10.20 4,500 +0.28(+2.82%)
Aug 17, 2010 9.920 9.920 9.920 0 +0.04(+0.40%)
Aug 16, 2010 9.880 9.880 9.880 9.880 150 -0.86(-8.01%)
Aug 10, 2010 10.74 10.74 10.74 0 +0.07(+0.66%)
Aug 09, 2010 10.67 10.67 10.67 10.67 508 +0.69(+6.91%)
Jul 28, 2010 9.980 9.980 9.980 0 +0.08(+0.81%)
Jul 27, 2010 9.900 9.900 9.900 9.900 200 -0.09(-0.90%)
Jul 23, 2010 9.990 9.990 9.990 0 -0.08(-0.79%)
Jul 15, 2010 10.07 10.07 10.07 0 -0.21(-2.04%)
Jul 14, 2010 10.28 10.28 10.28 10.28 1,757 +0.23(+2.29%)
Jul 13, 2010 10.05 10.05 10.05 10.05 118 +0.45(+4.69%)
Jul 12, 2010 9.600 9.600 9.600 9.600 813 -0.15(-1.54%)
Jul 09, 2010 9.750 9.750 9.750 9.750 344 -0.09(-0.91%)
Jul 01, 2010 9.840 9.840 9.840 0 +0.04(+0.41%)
Jun 29, 2010 9.800 9.800 9.800 0 -0.45(-4.39%)
Jun 25, 2010 10.15 10.25 10.06 10.25 2,900 +0.05(+0.49%)
Jun 24, 2010 10.33 10.33 10.20 10.20 19,766 -0.07(-0.68%)
Jun 22, 2010 10.27 10.27 10.27 0 -0.30(-2.84%)
Jun 17, 2010 10.57 10.57 10.57 0 -0.55(-4.95%)
Jun 16, 2010 11.13 11.34 11.11 11.12 43,200 +0.22(+2.02%)
Jun 15, 2010 10.90 10.90 10.90 10.90 150 -0.15(-1.36%)
Jun 04, 2010 11.05 11.05 11.05 0 -0.07(-0.63%)
Jun 03, 2010 11.12 11.12 11.12 11.12 230 -0.01(-0.09%)
Jun 02, 2010 11.13 11.13 11.13 11.13 1,130 -0.52(-4.46%)
May 28, 2010 11.65 11.65 11.65 0 +1.00(+9.39%)
May 25, 2010 10.65 10.65 10.65 400 -0.57(-5.08%)
May 18, 2010 11.22 11.22 11.22 0 -0.33(-2.86%)
May 14, 2010 11.55 11.55 11.55 0 -0.38(-3.19%)
May 12, 2010 11.93 11.93 11.93 11.93 0 -0.13(-1.08%)
May 10, 2010 12.06 12.06 12.06 12.06 0 +0.06(+0.50%)
May 07, 2010 12.00 12.00 12.00 12.00 300 -0.60(-4.76%)
May 06, 2010 12.25 12.60 12.00 12.60 3,121 -0.07(-0.55%)
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.