Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kawasaki Heavy Industries Ltd [Japan]
(OP:
KWHIF
)
35.80
UNCHANGED
Last 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
4.840
4.860
4.830
4.860
2,034
-0.03(-0.61%)
Jan 29, 2015
4.720
4.900
4.720
4.890
3,404
+0.19(+4.04%)
Jan 28, 2015
4.750
4.750
4.700
4.700
6,808
-0.07(-1.47%)
Jan 27, 2015
4.770
4.770
4.770
4.770
770
+0.09(+1.92%)
Jan 26, 2015
4.670
4.680
4.670
4.680
572
+0.09(+1.96%)
Jan 23, 2015
4.700
4.700
4.590
4.590
4,465
-0.13(-2.75%)
Jan 22, 2015
4.670
4.720
4.670
4.720
666
+0.03(+0.64%)
Jan 20, 2015
4.690
4.690
4.690
26
+0.06(+1.30%)
Jan 15, 2015
4.630
4.630
4.630
0
+0.02(+0.43%)
Jan 14, 2015
4.600
4.610
4.600
4.610
746
-0.04(-0.86%)
Jan 13, 2015
4.650
0
-0.06(-1.27%)
Jan 12, 2015
4.710
4.710
4.710
4.710
680
+0.02(+0.43%)
Jan 09, 2015
4.690
4.690
4.690
4.690
680
+0.06(+1.30%)
Jan 07, 2015
4.630
4.630
4.630
0
-0.06(-1.28%)
Jan 02, 2015
4.690
4.690
4.690
44
+0.03(+0.64%)
Dec 31, 2014
4.660
4.660
4.660
0
-0.03(-0.64%)
Dec 29, 2014
4.690
4.690
4.690
38
-0.14(-2.90%)
Dec 26, 2014
4.830
4.830
4.830
4.830
1,895
+0.21(+4.55%)
Dec 24, 2014
4.620
4.620
4.620
0
-0.12(-2.53%)
Dec 22, 2014
4.740
4.740
4.740
0
+0.33(+7.48%)
Dec 16, 2014
4.410
4.410
4.410
0
-0.11(-2.43%)
Dec 15, 2014
4.500
4.520
4.500
4.520
798
+0.01(+0.22%)
Dec 10, 2014
4.510
4.510
4.510
0
-0.22(-4.65%)
Dec 09, 2014
4.760
4.760
4.730
4.730
612
-0.03(-0.63%)
Dec 08, 2014
4.890
4.890
4.760
4.760
6,570
+0.10(+2.15%)
Dec 04, 2014
4.660
4.660
4.660
54
+0.04(+0.87%)
Dec 03, 2014
4.620
4.620
4.620
4.620
2,830
-0.02(-0.43%)
Dec 02, 2014
4.640
4.640
4.640
4.640
2,007
+0.17(+3.80%)
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%)
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
.