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 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%)
Mar 04, 2014
4.250
4.250
4.250
0
+0.10(+2.41%)
Feb 21, 2014
4.150
4.150
4.150
0
+0.00(+0.00%)
Feb 20, 2014
4.150
4.150
4.150
4.150
2,532
-0.20(-4.60%)
Feb 12, 2014
4.350
4.350
4.350
3
+0.05(+1.16%)
Feb 10, 2014
4.300
4.300
4.300
8
+0.00(+0.00%)
Feb 05, 2014
4.300
4.300
4.300
0
+0.05(+1.18%)
Feb 04, 2014
4.200
4.250
4.200
4.250
224
-0.45(-9.57%)
Jan 30, 2014
4.700
4.700
4.700
4.700
7
+0.00(+0.00%)
Jan 29, 2014
4.700
4.700
4.700
4.700
1,336
+0.05(+1.08%)
Jan 23, 2014
4.650
4.650
4.650
4.650
0
-0.15(-3.12%)
Jan 22, 2014
4.800
4.800
4.800
4.800
315
-0.10(-2.04%)
Jan 17, 2014
4.900
4.900
4.900
4.900
1
+0.15(+3.16%)
Jan 16, 2014
4.700
4.750
4.700
4.750
4,769
+0.00(+0.00%)
Jan 15, 2014
4.750
4.750
4.750
4.750
3,761
+0.10(+2.15%)
Jan 14, 2014
4.550
4.650
4.550
4.650
415
-0.05(-1.06%)
Jan 10, 2014
4.700
4.700
4.700
0
+0.15(+3.30%)
Jan 09, 2014
4.550
4.550
4.550
4.550
5,899
+0.00(+0.00%)
Jan 08, 2014
4.550
4.550
4.550
4.550
141
+0.20(+4.60%)
Jan 06, 2014
4.350
4.350
4.350
0
-0.10(-2.25%)
Jan 03, 2014
4.450
4.450
4.450
4.450
0
+0.45(+11.25%)
Jan 02, 2014
4.000
4.000
4.000
4.000
313
-0.31(-7.19%)
Dec 31, 2013
4.310
4.310
4.310
0
+0.31(+7.75%)
Dec 27, 2013
4.000
4.000
4.000
0
-0.25(-5.88%)
Dec 26, 2013
4.000
4.250
4.000
4.250
615
+0.00(+0.00%)
Dec 23, 2013
4.250
4.250
4.250
0
-0.10(-2.30%)
Dec 20, 2013
4.350
4.350
4.350
4.350
138
+0.15(+3.57%)
Dec 19, 2013
4.100
4.200
4.100
4.200
1,297
-0.25(-5.62%)
Dec 18, 2013
4.450
4.450
4.450
4.450
329
+0.10(+2.30%)
Dec 17, 2013
4.350
4.350
4.350
4.350
296
+0.10(+2.35%)
Dec 16, 2013
4.250
4.250
4.250
4.250
942
+0.05(+1.19%)
Dec 13, 2013
4.200
4.200
4.200
4.200
0
+0.00(+0.00%)
Dec 11, 2013
4.200
4.200
4.200
4.200
0
-0.10(-2.33%)
Dec 09, 2013
4.300
4.300
4.300
0
+0.10(+2.38%)
Dec 06, 2013
4.200
4.200
4.200
4.200
327
-0.15(-3.45%)
Dec 02, 2013
4.350
4.350
4.350
0
+0.00(+0.00%)
Nov 29, 2013
4.350
4.350
4.350
4.350
407
+0.00(+0.00%)
Nov 26, 2013
4.350
4.350
4.350
0
+0.00(+0.00%)
Nov 25, 2013
4.350
4.350
4.350
4.350
933
+0.00(+0.00%)
Nov 20, 2013
4.350
4.350
4.350
4.350
0
+0.05(+1.16%)
Nov 19, 2013
4.300
4.300
4.300
4.300
126
+0.05(+1.18%)
Nov 18, 2013
4.250
4.250
4.250
4.250
1,278
-0.10(-2.30%)
Nov 15, 2013
4.350
4.350
4.350
4.350
131
+0.10(+2.35%)
Nov 13, 2013
4.250
4.250
4.250
0
+0.00(+0.00%)
Nov 12, 2013
4.250
4.250
4.250
4.250
812
+0.05(+1.19%)
Nov 08, 2013
4.200
4.200
4.200
0
+0.00(+0.00%)
Nov 07, 2013
4.200
4.200
4.200
4.200
420
+0.00(+0.00%)
Nov 06, 2013
4.200
4.200
4.200
4.200
332
+0.05(+1.20%)
Nov 05, 2013
4.150
4.150
4.150
4.150
1,286
-0.10(-2.35%)
Oct 30, 2013
4.250
4.250
4.250
0
+0.05(+1.19%)
Oct 29, 2013
4.200
4.200
4.200
4.200
128
-0.25(-5.62%)
Oct 28, 2013
4.450
4.450
4.450
4.450
990
+0.05(+1.14%)
Oct 25, 2013
4.400
4.400
4.400
4.400
1,133
-0.10(-2.22%)
Oct 24, 2013
4.500
4.500
4.500
4.500
638
+0.12(+2.74%)
Oct 21, 2013
4.380
4.380
4.380
0
-0.07(-1.57%)
Oct 18, 2013
4.450
4.450
4.450
4.450
322
+0.25(+5.95%)
Oct 10, 2013
4.200
4.200
4.200
0
+0.05(+1.20%)
Oct 08, 2013
4.150
4.150
4.150
0
-0.05(-1.19%)
Oct 03, 2013
4.200
4.200
4.200
0
+0.04(+0.96%)
Oct 01, 2013
4.160
4.160
4.160
0
-0.29(-6.52%)
Sep 30, 2013
4.400
4.450
4.400
4.450
1,160
-0.10(-2.20%)
Sep 26, 2013
4.550
4.550
4.550
4.550
0
+0.33(+7.82%)
Sep 18, 2013
4.220
4.220
4.220
4.220
0
+0.12(+2.93%)
Sep 17, 2013
4.100
4.100
4.100
4.100
698
+0.21(+5.40%)
Sep 11, 2013
3.890
3.890
3.890
3.890
0
+0.09(+2.37%)
Sep 06, 2013
3.800
3.800
3.800
0
+0.20(+5.56%)
Aug 30, 2013
3.600
3.600
3.600
0
-0.05(-1.37%)
Aug 29, 2013
3.650
3.650
3.650
3.650
347
-0.05(-1.35%)
Aug 28, 2013
3.650
3.700
3.650
3.700
1,367
+0.00(+0.00%)
Aug 21, 2013
3.700
3.700
3.700
0
+0.25(+7.25%)
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
.