Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.39 -0.17 (-1.16%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.350 8.350 8.350 8.350 100 +0.25(+3.09%)
Nov 26, 2008 8.100 8.100 8.100 8.100 200 +0.05(+0.62%)
Nov 25, 2008 8.050 8.050 8.050 8.050 401 -0.05(-0.62%)
Nov 24, 2008 7.900 8.100 7.900 8.100 600 +0.55(+7.28%)
Nov 21, 2008 7.550 7.550 7.550 7.550 826 +0.65(+9.42%)
Nov 20, 2008 7.250 7.250 6.900 6.900 600 -1.10(-13.75%)
Nov 19, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 18, 2008 8.350 8.350 8.000 8.000 640 -0.20(-2.44%)
Nov 17, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 14, 2008 8.200 8.200 8.200 8.200 500 -0.25(-2.96%)
Nov 13, 2008 8.450 8.450 8.450 8.450 500 +0.10(+1.20%)
Nov 12, 2008 8.500 8.500 8.350 8.350 400 -0.15(-1.76%)
Nov 11, 2008 8.500 8.500 8.500 8.500 100 -0.20(-2.30%)
Nov 10, 2008 8.700 8.700 8.700 8.700 309 +0.85(+10.83%)
Nov 05, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 04, 2008 7.850 7.850 7.750 7.850 800 +0.90(+12.95%)
Nov 03, 2008 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 31, 2008 6.950 6.950 6.950 6.950 5,750 +0.30(+4.51%)
Oct 30, 2008 6.650 6.650 6.650 6.650 2,329 +0.90(+15.65%)
Oct 29, 2008 6.150 6.150 5.750 5.750 220 +0.40(+7.48%)
Oct 27, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 24, 2008 5.350 5.350 5.350 5.350 800 -0.95(-15.08%)
Oct 23, 2008 6.300 6.300 6.300 6.300 200 +0.40(+6.78%)
Oct 22, 2008 5.900 5.900 5.900 5.900 400 -0.70(-10.61%)
Oct 21, 2008 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 20, 2008 6.600 6.600 6.600 6.600 400 +0.10(+1.54%)
Oct 16, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 15, 2008 6.500 7.000 6.500 6.500 2,694 -1.15(-15.03%)
Oct 14, 2008 7.000 8.300 7.650 7.650 750 +0.65(+9.29%)
Oct 13, 2008 7.000 7.000 7.000 7.000 300 +0.60(+9.37%)
Oct 10, 2008 6.400 6.400 6.200 6.400 2,914 +0.21(+3.39%)
Oct 09, 2008 6.190 6.310 6.190 6.190 6,313 -0.06(-0.96%)
Oct 08, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 07, 2008 6.160 6.460 6.150 6.250 11,473 +0.09(+1.46%)
Oct 06, 2008 6.160 6.160 6.160 6.160 400 -2.29(-27.10%)
Oct 01, 2008 8.450 8.450 8.450 0 +0.00(+0.00%)
Sep 30, 2008 8.450 8.450 8.200 8.450 950 +0.10(+1.20%)
Sep 29, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 26, 2008 8.350 8.370 8.050 8.350 2,024 -0.16(-1.88%)
Sep 24, 2008 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 23, 2008 8.940 8.610 8.510 8.510 1,800 -0.43(-4.81%)
Sep 22, 2008 8.940 8.940 8.940 8.940 100 +0.43(+5.05%)
Sep 19, 2008 8.510 8.510 8.400 8.510 220 +0.07(+0.83%)
Sep 18, 2008 8.440 8.440 8.440 8.440 800 +0.63(+8.07%)
Sep 17, 2008 7.810 7.810 7.810 7.810 1,200 -0.44(-5.33%)
Sep 16, 2008 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 15, 2008 8.250 8.250 8.250 8.250 167 +0.49(+6.31%)
Sep 12, 2008 7.760 7.760 7.760 0 +0.00(+0.00%)
Sep 11, 2008 7.760 7.760 7.760 7.760 100 -0.24(-3.00%)
Sep 10, 2008 8.000 8.000 8.000 8.000 200 -0.05(-0.62%)
Sep 08, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Sep 05, 2008 8.050 8.050 8.050 8.050 0 -0.04(-0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.