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 (%)
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
.