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 )

35.80 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 (%)
May 29, 2014 3.890 3.890 3.890 3.890 0 +0.04(+1.04%)
May 28, 2014 3.800 3.850 3.800 3.850 2,591 +0.05(+1.32%)
May 27, 2014 3.800 3.800 3.800 3.800 408 +0.14(+3.83%)
May 20, 2014 3.660 3.660 3.660 0 -0.04(-1.08%)
May 19, 2014 3.700 3.700 3.700 3.700 449 -0.09(-2.37%)
May 16, 2014 3.640 3.790 3.640 3.790 2,354 +0.01(+0.26%)
May 15, 2014 3.780 3.780 3.780 3.780 996 +0.01(+0.27%)
May 14, 2014 3.770 3.770 3.770 3.770 1,273 -0.01(-0.26%)
May 13, 2014 3.780 3.780 3.780 3.780 682 +0.05(+1.34%)
May 12, 2014 3.730 3.730 3.730 3.730 666 -0.05(-1.32%)
May 09, 2014 3.780 3.780 3.780 3.780 302 -0.07(-1.82%)
May 08, 2014 3.850 3.850 3.850 3.850 3,259 +0.00(+0.00%)
May 07, 2014 3.850 3.850 3.850 3.850 317 -0.05(-1.28%)
May 06, 2014 3.900 3.900 3.900 3.900 906 +0.05(+1.30%)
Apr 28, 2014 3.850 3.850 3.850 3.850 0 +0.30(+8.45%)
Apr 25, 2014 3.550 3.550 3.550 3.550 129 +0.00(+0.00%)
Apr 24, 2014 3.550 3.550 3.550 3.550 638 -0.20(-5.33%)
Apr 21, 2014 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 17, 2014 3.750 3.750 3.750 0 -0.05(-1.32%)
Apr 16, 2014 3.800 3.800 3.800 3.800 4,035 +0.15(+4.11%)
Apr 15, 2014 3.500 3.650 3.500 3.650 3,843 -0.10(-2.67%)
Apr 14, 2014 3.750 3.750 3.750 3.750 605 +0.00(+0.00%)
Apr 11, 2014 3.750 3.750 3.750 3.750 318 -0.20(-5.06%)
Apr 07, 2014 3.950 3.950 3.950 0 +0.14(+3.67%)
Apr 04, 2014 3.810 3.810 3.810 3.810 0 -0.14(-3.54%)
Apr 02, 2014 3.950 3.950 3.950 117,005 +0.05(+1.28%)
Apr 01, 2014 3.900 3.900 3.900 3.900 376 +0.15(+4.00%)
Mar 28, 2014 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Mar 27, 2014 3.800 3.800 3.800 3.800 652 +0.00(+0.00%)
Mar 26, 2014 3.800 3.800 3.800 3.800 1,213 +0.05(+1.33%)
Mar 25, 2014 3.750 3.750 3.750 3.750 255 +0.00(+0.00%)
Mar 21, 2014 3.750 3.750 3.750 0 -0.05(-1.32%)
Mar 20, 2014 3.800 3.800 3.800 3.800 325 +0.00(+0.00%)
Mar 18, 2014 3.800 3.800 3.800 3.800 0 +0.02(+0.53%)
Mar 14, 2014 3.780 3.780 3.780 0 -0.17(-4.30%)
Mar 13, 2014 3.950 3.950 3.950 3.950 1,224 -0.30(-7.06%)
Mar 07, 2014 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 06, 2014 4.250 4.250 4.250 4.250 765 +0.00(+0.00%)
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.