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 (%)
Feb 25, 2016
2.640
2.640
2.640
0
+0.02(+0.76%)
Feb 19, 2016
2.620
2.620
2.620
0
-0.03(-1.13%)
Feb 03, 2016
2.650
2.650
2.650
0
-0.16(-5.69%)
Jan 28, 2016
2.810
2.810
2.810
0
-0.03(-1.06%)
Jan 21, 2016
2.840
2.840
2.840
0
-0.10(-3.40%)
Jan 20, 2016
2.920
2.940
2.890
2.940
638
-0.13(-4.23%)
Jan 19, 2016
3.070
3.070
3.070
3.070
304
-0.26(-7.81%)
Jan 14, 2016
3.330
3.330
3.330
0
-0.01(-0.30%)
Jan 07, 2016
3.340
3.340
3.340
0
-0.32(-8.74%)
Dec 31, 2015
3.660
3.660
3.660
33
+0.02(+0.55%)
Dec 24, 2015
3.640
3.640
3.640
0
-0.05(-1.36%)
Dec 17, 2015
3.690
3.690
3.690
50
-0.11(-2.89%)
Dec 10, 2015
3.800
3.800
3.800
0
-0.10(-2.61%)
Dec 03, 2015
3.902
3.902
3.902
0
+0.04(+1.09%)
Nov 04, 2015
3.860
3.860
3.860
0
-0.29(-6.99%)
Oct 27, 2015
4.150
4.150
4.150
0
+0.24(+6.14%)
Oct 15, 2015
3.910
3.910
3.910
0
+0.02(+0.51%)
Oct 12, 2015
3.890
3.890
3.890
0
+0.21(+5.71%)
Sep 10, 2015
3.680
3.680
3.680
0
-0.32(-7.93%)
Aug 20, 2015
3.997
3.997
3.997
0
-0.25(-5.95%)
Aug 18, 2015
4.250
4.250
4.250
0
-0.23(-5.13%)
Jul 22, 2015
4.480
4.480
4.480
0
+0.01(+0.22%)
Jul 15, 2015
4.470
4.470
4.470
0
-0.10(-2.19%)
Jul 13, 2015
4.570
4.570
4.570
0
+0.02(+0.44%)
Jul 10, 2015
4.550
4.550
4.550
4.550
1,428
+0.05(+1.11%)
Jul 09, 2015
4.500
4.500
4.500
4.500
352
+0.09(+2.04%)
Jul 08, 2015
4.440
4.440
4.370
4.410
1,264
-0.13(-2.86%)
Jul 07, 2015
4.540
4.540
4.540
4.540
413
-0.03(-0.66%)
Jul 06, 2015
4.590
4.590
4.570
4.570
1,254
-0.04(-0.87%)
Jul 02, 2015
4.610
4.610
4.610
0
-0.18(-3.76%)
Jul 01, 2015
4.800
4.800
4.790
4.790
38,634
+0.10(+2.13%)
Jun 30, 2015
4.630
4.690
4.630
4.690
2,850
-0.03(-0.64%)
Jun 29, 2015
4.720
4.720
4.720
4.720
307
-0.10(-2.07%)
Jun 26, 2015
4.820
4.820
4.820
4.820
3,417
-0.08(-1.63%)
Jun 25, 2015
4.910
4.910
4.900
4.900
2,540
-0.04(-0.81%)
Jun 24, 2015
4.940
4.940
4.940
4.940
1,079
-0.04(-0.80%)
Jun 23, 2015
4.980
4.980
4.980
4.980
361
-0.03(-0.60%)
Jun 22, 2015
5.020
5.020
5.010
5.010
878
+0.08(+1.62%)
Jun 19, 2015
4.930
4.930
4.930
4.930
1,196
-0.04(-0.80%)
Jun 18, 2015
4.970
4.970
4.970
4.970
1,423
-0.02(-0.40%)
Jun 17, 2015
4.990
4.990
4.990
4.990
441
-0.08(-1.58%)
Jun 16, 2015
5.070
5.070
5.070
5.070
470
+0.02(+0.40%)
Jun 12, 2015
5.050
5.050
5.050
128
-0.02(-0.39%)
Jun 11, 2015
5.060
5.070
5.060
5.070
2,525
+0.06(+1.20%)
Jun 10, 2015
5.010
5.010
5.010
5.010
613
+0.10(+2.04%)
Jun 09, 2015
4.910
4.910
4.910
4.910
643
-0.03(-0.61%)
Jun 08, 2015
4.950
4.950
4.940
4.940
1,112
-0.10(-1.98%)
Jun 05, 2015
5.040
5.040
5.040
5.040
1,045
-0.04(-0.79%)
Jun 04, 2015
5.080
5.080
5.080
5.080
1,043
-0.02(-0.39%)
Jun 03, 2015
5.090
5.100
5.090
5.100
1,832
-0.08(-1.54%)
Jun 01, 2015
5.180
5.180
5.180
4
+0.10(+1.97%)
May 29, 2015
5.090
5.090
5.080
5.080
964
-0.08(-1.55%)
May 28, 2015
5.140
5.160
5.140
5.160
21,366
-0.07(-1.34%)
May 27, 2015
5.230
5.230
5.230
5.230
5,210
+0.10(+1.95%)
May 26, 2015
5.130
5.130
5.130
5.130
1,033
-0.01(-0.19%)
May 22, 2015
5.140
5.140
5.140
0
-0.02(-0.39%)
May 21, 2015
5.160
5.160
5.160
5.160
405
-0.07(-1.34%)
May 19, 2015
5.230
5.230
5.230
52
+0.07(+1.36%)
May 18, 2015
5.160
5.160
5.160
5.160
282
-0.01(-0.19%)
May 15, 2015
5.160
5.170
5.160
5.170
1,020
+0.01(+0.19%)
May 14, 2015
5.160
5.160
5.160
5.160
1,072
+0.04(+0.78%)
May 13, 2015
5.140
5.140
5.120
5.120
1,129
+0.09(+1.79%)
May 12, 2015
5.030
5.030
5.030
5.030
288
-0.02(-0.40%)
May 11, 2015
5.050
5.050
5.050
5.050
391
-0.10(-1.94%)
May 08, 2015
5.150
5.150
5.150
5.150
748
+0.00(+0.00%)
May 07, 2015
5.150
5.150
5.150
5.150
214
-0.07(-1.34%)
May 06, 2015
5.220
5.220
5.210
5.220
2,111
+0.07(+1.36%)
May 05, 2015
5.160
5.160
5.150
5.150
1,419
-0.12(-2.28%)
May 04, 2015
5.250
5.270
5.250
5.270
1,250
+0.04(+0.76%)
Apr 30, 2015
5.230
5.230
5.230
0
-0.13(-2.43%)
Apr 29, 2015
5.340
5.360
5.340
5.360
7,104
+0.03(+0.56%)
Apr 27, 2015
5.330
5.330
5.330
24
+0.00(+0.00%)
Apr 24, 2015
5.350
5.350
5.330
5.330
988
+0.03(+0.57%)
Apr 23, 2015
5.300
5.300
5.300
5.300
720
-0.08(-1.49%)
Apr 22, 2015
5.370
5.380
5.370
5.380
1,236
+0.22(+4.18%)
Apr 21, 2015
5.190
5.190
5.164
5.164
1,135
+0.01(+0.27%)
Apr 20, 2015
5.150
5.150
5.150
5.150
626
+0.04(+0.78%)
Apr 17, 2015
5.110
5.110
5.110
5.110
1,421
-0.08(-1.54%)
Apr 16, 2015
5.190
5.190
5.190
5.190
1,963
+0.00(+0.00%)
Apr 15, 2015
5.178
5.190
5.178
5.190
524
+0.04(+0.78%)
Apr 13, 2015
5.150
5.150
5.150
126
+0.08(+1.58%)
Apr 10, 2015
5.150
5.160
5.050
5.070
1,928
-0.17(-3.24%)
Apr 09, 2015
5.240
5.240
5.240
5.240
5,164
-0.07(-1.32%)
Apr 08, 2015
5.310
5.310
5.310
5.310
321
+0.13(+2.51%)
Apr 07, 2015
5.180
5.180
5.180
5.180
214
-0.06(-1.15%)
Apr 06, 2015
5.240
5.240
5.240
5.240
1,284
+0.21(+4.17%)
Apr 02, 2015
5.030
5.030
5.030
0
-0.05(-0.98%)
Apr 01, 2015
5.080
5.080
5.080
5.080
670
-0.02(-0.39%)
Mar 31, 2015
5.010
5.120
5.010
5.100
3,316
-0.07(-1.35%)
Mar 30, 2015
5.190
5.190
5.170
5.170
1,280
-0.01(-0.19%)
Mar 27, 2015
5.180
5.180
5.180
5.180
3,368
-0.05(-0.96%)
Mar 26, 2015
5.230
5.230
5.230
5.230
688
-0.06(-1.13%)
Mar 25, 2015
5.280
5.290
5.280
5.290
7,568
+0.00(+0.00%)
Mar 24, 2015
5.290
5.290
5.290
5.290
626
-0.06(-1.12%)
Mar 23, 2015
5.290
5.350
5.290
5.350
2,071
+0.07(+1.33%)
Mar 20, 2015
5.200
5.280
5.130
5.280
26,319
+0.00(+0.00%)
Mar 19, 2015
5.280
5.280
5.260
5.280
626
+0.21(+4.14%)
Mar 17, 2015
5.070
5.070
5.070
0
+0.07(+1.40%)
Mar 16, 2015
5.000
5.000
5.000
5.000
648
+0.15(+3.09%)
Mar 13, 2015
4.850
4.850
4.850
4.850
514
+0.07(+1.46%)
Mar 11, 2015
4.780
4.780
4.780
152
+0.07(+1.49%)
Mar 09, 2015
4.710
4.710
4.710
0
+0.04(+0.86%)
Mar 06, 2015
4.690
4.690
4.670
4.670
652
-0.01(-0.21%)
Mar 05, 2015
4.680
4.680
4.680
4.680
323
-0.01(-0.21%)
Mar 04, 2015
4.690
4.690
4.690
4.690
1,279
-0.17(-3.50%)
Mar 03, 2015
4.860
4.860
4.860
4.860
1,894
-0.07(-1.42%)
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
.