Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
