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 UNCHANGED
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 (%)
Jul 30, 2021 8.390 8.400 8.390 8.400 1,983 +0.17(+2.07%)
Jul 28, 2021 8.230 8.230 8.230 26 -0.29(-3.40%)
Jul 27, 2021 8.160 8.520 8.150 8.520 7,315 +0.31(+3.78%)
Jul 23, 2021 8.210 8.210 8.210 35 +0.06(+0.74%)
Jul 22, 2021 8.150 8.240 8.150 8.150 14,459 +0.02(+0.25%)
Jul 21, 2021 8.030 8.130 8.030 8.130 459 +0.14(+1.75%)
Jul 20, 2021 7.960 7.990 7.960 7.990 550 +0.07(+0.88%)
Jul 19, 2021 8.020 8.128 7.920 7.920 4,129 -0.44(-5.26%)
Jul 15, 2021 8.360 8.360 8.360 0 -0.14(-1.65%)
Jul 14, 2021 8.650 8.650 8.500 8.500 4,084 -0.55(-6.08%)
Jul 13, 2021 8.845 9.050 8.845 9.050 310 +0.45(+5.23%)
Jul 12, 2021 8.600 8.600 8.600 8.600 110 -0.08(-0.92%)
Jul 09, 2021 8.600 8.680 8.361 8.680 2,925 +0.39(+4.70%)
Jul 08, 2021 8.280 8.430 8.280 8.290 4,452 -0.18(-2.07%)
Jul 07, 2021 8.465 8.465 8.465 8.465 605 -0.17(-1.91%)
Jul 06, 2021 8.630 8.630 8.630 8.630 202 +0.17(+2.01%)
Jul 02, 2021 8.696 8.700 8.460 8.460 1,008 +0.01(+0.12%)
Jul 01, 2021 8.450 8.450 8.450 8.450 952 -0.06(-0.71%)
Jun 30, 2021 8.510 8.520 8.510 8.510 1,548 +0.01(+0.12%)
Jun 29, 2021 8.720 8.720 8.500 8.500 400 -0.40(-4.49%)
Jun 28, 2021 8.900 8.900 8.900 8.900 132 -0.01(-0.11%)
Jun 25, 2021 8.880 8.910 8.800 8.910 838 +0.27(+3.13%)
Jun 24, 2021 8.600 8.640 8.600 8.640 1,517 +0.04(+0.46%)
Jun 21, 2021 8.600 8.600 8.600 0 +0.08(+0.94%)
Jun 18, 2021 8.350 8.810 8.340 8.520 999 -0.48(-5.33%)
Jun 15, 2021 9.000 9.000 9.000 63 -0.09(-0.99%)
Jun 14, 2021 9.250 9.250 9.090 9.090 8,645 -0.08(-0.87%)
Jun 11, 2021 9.170 9.170 9.170 9.170 393 -0.62(-6.33%)
Jun 03, 2021 9.790 9.790 9.790 88 -0.08(-0.81%)
Jun 02, 2021 9.870 9.870 9.870 9.870 6,634 +0.11(+1.15%)
Jun 01, 2021 9.758 9.758 9.758 9.758 306 +0.04(+0.39%)
May 28, 2021 9.870 9.870 9.720 9.720 348 +0.15(+1.57%)
May 26, 2021 9.570 9.570 9.570 89 +0.27(+2.90%)
May 25, 2021 9.300 9.300 9.300 9.300 316 +0.07(+0.76%)
May 24, 2021 9.230 9.230 9.230 9.230 100 +0.20(+2.21%)
May 21, 2021 9.100 9.100 8.960 9.030 3,319 -0.04(-0.44%)
May 20, 2021 9.100 9.100 9.000 9.070 7,133 +0.24(+2.72%)
May 19, 2021 8.830 8.830 8.830 8.830 262 -0.19(-2.11%)
May 18, 2021 9.225 9.225 9.020 9.020 785 -0.39(-4.16%)
May 17, 2021 9.540 9.540 9.412 9.412 650 -0.11(-1.13%)
May 14, 2021 9.460 9.520 9.460 9.520 11,384 +0.12(+1.28%)
May 13, 2021 9.490 9.490 9.390 9.400 3,390 -0.05(-0.53%)
May 12, 2021 9.500 9.530 9.430 9.450 1,333 -0.85(-8.25%)
May 10, 2021 10.30 10.30 10.30 40 +0.47(+4.73%)
May 07, 2021 9.900 10.06 9.835 9.835 1,037 +0.14(+1.49%)
May 06, 2021 9.580 9.690 9.580 9.690 1,682 -0.15(-1.52%)
May 05, 2021 9.650 9.840 9.488 9.840 1,267 +0.27(+2.82%)
May 04, 2021 9.450 9.570 9.450 9.570 3,989 +0.02(+0.23%)
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.