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

Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )

30.60 UNCHANGED
Last Price Updated: 3:42 PM EDT, Apr 22, 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 28, 2014 4.470 4.470 4.470 0 +0.00(+0.00%)
Nov 26, 2014 4.470 4.470 4.470 0 +0.13(+3.00%)
Nov 25, 2014 4.320 4.440 4.320 4.340 1,912 +0.14(+3.33%)
Nov 24, 2014 4.200 4.200 4.200 4.200 631 -0.09(-2.10%)
Nov 21, 2014 4.350 4.350 4.290 4.290 656 +0.07(+1.66%)
Nov 19, 2014 4.220 4.220 4.220 0 +0.18(+4.46%)
Nov 17, 2014 4.040 4.040 4.040 0 -0.06(-1.46%)
Nov 14, 2014 4.100 4.100 4.100 4.100 426 +0.10(+2.50%)
Nov 13, 2014 4.000 4.000 4.000 4.000 1,226 -0.03(-0.74%)
Nov 12, 2014 4.040 4.040 4.030 4.030 698 +0.03(+0.75%)
Nov 11, 2014 4.000 4.000 4.000 4.000 825 +0.02(+0.50%)
Nov 06, 2014 3.980 3.980 3.980 0 +0.10(+2.58%)
Nov 05, 2014 3.880 3.880 3.880 3.880 318 +0.00(+0.00%)
Nov 04, 2014 3.880 3.880 3.880 3.880 1,689 -0.10(-2.51%)
Nov 03, 2014 3.760 3.980 3.760 3.980 1,500 +0.16(+4.19%)
Oct 31, 2014 3.820 3.820 3.820 3.820 100 +0.00(+0.00%)
Oct 28, 2014 3.820 3.820 3.820 188 +0.07(+1.87%)
Oct 27, 2014 3.750 3.750 3.750 3.750 343 -0.03(-0.79%)
Oct 24, 2014 3.780 3.780 3.780 3.780 343 -0.02(-0.53%)
Oct 22, 2014 3.870 3.870 3.800 3.800 39,431 -0.01(-0.26%)
Oct 16, 2014 3.610 3.810 3.610 3.810 1,187 +0.18(+4.96%)
Oct 14, 2014 3.710 3.630 3.630 694 -0.12(-3.20%)
Oct 13, 2014 3.760 3.760 3.750 3.750 210 +0.07(+1.90%)
Oct 09, 2014 3.680 3.680 3.680 0 -0.25(-6.36%)
Oct 08, 2014 3.930 3.930 3.930 3.930 297 -0.09(-2.24%)
Oct 06, 2014 4.020 4.020 4.020 35 +0.21(+5.51%)
Oct 02, 2014 3.810 3.810 3.810 0 -0.16(-4.03%)
Oct 01, 2014 3.970 3.970 3.970 3.970 702 -0.14(-3.41%)
Sep 29, 2014 4.110 4.110 4.110 2 +0.06(+1.48%)
Sep 26, 2014 4.050 4.150 4.050 4.050 735 -0.06(-1.46%)
Sep 25, 2014 4.110 4.110 4.110 4.110 280 +0.02(+0.49%)
Sep 24, 2014 4.090 4.090 4.090 4.090 350 +0.06(+1.49%)
Sep 19, 2014 4.030 4.030 4.030 0 +0.14(+3.60%)
Sep 16, 2014 3.890 3.890 3.890 0 +0.00(+0.00%)
Sep 15, 2014 3.890 3.890 3.890 3.890 321 +0.02(+0.52%)
Sep 12, 2014 3.870 3.870 3.870 3.870 321 +0.11(+2.93%)
Sep 10, 2014 3.760 3.760 3.760 0 -0.01(-0.27%)
Sep 08, 2014 3.770 3.770 3.770 0 +0.02(+0.53%)
Sep 05, 2014 3.750 3.750 3.750 3.750 1,315 -0.04(-1.06%)
Sep 04, 2014 3.790 3.790 3.790 3.790 366 -0.03(-0.79%)
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.