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
)
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:
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 (%)
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%)
Mar 02, 2015
4.930
4.930
4.930
4.930
752
+0.22(+4.67%)
Feb 27, 2015
4.820
4.820
4.710
4.710
1,538
-0.01(-0.21%)
Feb 25, 2015
4.720
4.720
4.720
4.720
442
-0.11(-2.28%)
Feb 24, 2015
4.830
4.830
4.830
4.830
1,552
-0.01(-0.21%)
Feb 20, 2015
4.840
4.840
4.840
0
+0.03(+0.62%)
Feb 19, 2015
4.710
4.810
4.710
4.810
2,116
+0.18(+3.89%)
Feb 18, 2015
4.760
4.760
4.630
4.630
2,132
-0.02(-0.43%)
Feb 17, 2015
4.650
4.650
4.650
4.650
1,330
-0.01(-0.21%)
Feb 13, 2015
4.660
4.660
4.660
0
+0.12(+2.64%)
Feb 12, 2015
4.540
4.540
4.540
4.540
3,733
-0.16(-3.40%)
Feb 09, 2015
4.700
4.700
4.700
0
-0.06(-1.26%)
Feb 06, 2015
4.760
4.760
4.760
4.760
964
-0.03(-0.63%)
Feb 05, 2015
4.790
4.790
4.790
4.790
930
-0.06(-1.24%)
Feb 04, 2015
4.730
4.850
4.730
4.850
2,490
-0.01(-0.21%)
Feb 03, 2015
4.860
4.860
4.860
4.860
3,185
-0.12(-2.41%)
Feb 02, 2015
4.950
4.980
4.870
4.980
1,628
+0.12(+2.47%)
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%)
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%)
Sep 03, 2014
3.820
3.820
3.820
3.820
139
+0.06(+1.60%)
Aug 29, 2014
3.760
3.760
3.760
0
-0.03(-0.79%)
Aug 28, 2014
3.790
3.790
3.790
3.790
762
-0.07(-1.81%)
Aug 21, 2014
3.860
3.860
3.860
0
+0.06(+1.58%)
Aug 20, 2014
3.800
3.800
3.800
3.800
641
+0.11(+2.98%)
Aug 18, 2014
3.690
3.690
3.690
0
-0.08(-2.12%)
Aug 15, 2014
3.750
3.770
3.750
3.770
1,178
+0.03(+0.80%)
Aug 13, 2014
3.740
3.740
3.740
0
+0.05(+1.36%)
Aug 12, 2014
3.690
3.690
3.690
3.690
332
-0.03(-0.81%)
Aug 08, 2014
3.720
3.720
3.720
0
-0.03(-0.75%)
Aug 07, 2014
3.748
3.748
3.748
3.748
100
+0.01(+0.21%)
Aug 06, 2014
3.740
3.740
3.740
3.740
313
-0.05(-1.32%)
Aug 05, 2014
3.790
3.790
3.790
3.790
257
-0.08(-2.07%)
Aug 04, 2014
3.870
3.870
3.870
3.870
1,288
-0.08(-2.03%)
Jul 31, 2014
3.950
3.950
3.950
0
-0.06(-1.50%)
Jul 29, 2014
4.010
4.010
4.010
46
-0.01(-0.25%)
Jul 28, 2014
4.010
4.020
4.010
4.020
1,863
+0.12(+3.08%)
Jul 25, 2014
3.910
3.910
3.900
3.900
626
-0.10(-2.50%)
Jul 24, 2014
3.890
4.010
3.890
4.000
766
+0.01(+0.25%)
Jul 22, 2014
3.990
3.990
3.990
0
+0.07(+1.79%)
Jul 18, 2014
3.920
3.920
3.920
9
-0.01(-0.25%)
Jul 17, 2014
3.930
3.930
3.930
3.930
315
-0.06(-1.50%)
Jul 15, 2014
3.990
3.990
3.990
0
+0.04(+1.01%)
Jul 14, 2014
3.950
3.950
3.950
3.950
790
+0.03(+0.77%)
Jul 11, 2014
3.920
3.920
3.920
3.920
100
-0.12(-2.97%)
Jul 08, 2014
4.040
4.040
4.040
0
+0.11(+2.80%)
Jun 26, 2014
3.930
3.930
3.930
0
+0.04(+1.03%)
Jun 25, 2014
3.890
3.890
3.890
3.890
310
+0.00(+0.00%)
Jun 24, 2014
3.890
3.890
3.890
3.890
1,062
-0.04(-1.02%)
Jun 23, 2014
3.920
3.930
3.820
3.930
3,006
-0.03(-0.76%)
Jun 20, 2014
3.960
3.960
3.960
3.960
398
+0.06(+1.54%)
Jun 17, 2014
3.900
3.900
3.900
0
-0.01(-0.26%)
Jun 16, 2014
3.910
3.910
3.910
3.910
364
-0.03(-0.76%)
Jun 13, 2014
3.940
3.940
3.940
3.940
1,262
+0.04(+1.03%)
Jun 12, 2014
3.940
3.940
3.900
3.900
774
-0.03(-0.76%)
Jun 10, 2014
3.930
3.930
3.930
0
-0.01(-0.25%)
Jun 04, 2014
3.940
3.940
3.940
3.940
0
+0.01(+0.25%)
Jun 03, 2014
3.930
3.930
3.930
3.930
546
+0.04(+1.03%)
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%)
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
.