KAWASAKI HEAVY INDS S/ADR Historical Stock Prices

KWHIY 
$15.19
*  
-0.10
-0.65 %
Get KWHIY Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading KWHIY now


Community Rating:
View:    KWHIY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  15.32  15.105  15.19 2,852
08/27/2015 15.32 15.32 15.105 15.19 2,852
08/26/2015 15.01 15.29 14.95 15.29 1,862
08/25/2015 14.9 14.9 14.43 14.43 3,332
08/24/2015 15.43 15.43 14.66 15.2 1,481
08/21/2015 15.64 15.64 15.45 15.45 1,909
08/20/2015 16.125 16.125 16.06 16.06 959
08/19/2015 16.64 16.67 16.57 16.605 2,479
08/18/2015 16.93 16.93 16.92 16.92 1,398
08/17/2015 16.86 16.86 16.86 16.86 768
08/14/2015 16.95 16.975 16.93 16.975 2,583
08/13/2015 17.035 17.15 17.035 17.09 4,876
08/12/2015 16.7 16.91 16.7 16.89 2,977
08/11/2015 16.84 17.01 16.82 17.01 3,492
08/10/2015 16.9 16.94 16.86 16.86 1,375
08/07/2015 16.895 16.895 16.8797 16.8797 936
08/06/2015 16.545 16.58 16.545 16.58 917
08/05/2015 16.59 16.6 16.55 16.6 2,743
08/04/2015 16.53 16.57 16.51 16.52 2,960
08/03/2015 16.78 16.84 16.78 16.82 2,575
07/31/2015 17.65 17.65 17.57 17.64 1,543
07/30/2015 17.97 18.1 17.91 17.95 2,036
07/29/2015 17.36 17.5 17.36 17.46 2,483
07/28/2015 17.53 17.575 17.44 17.575 1,388
07/27/2015 17.739 17.739 17.739 17.739 00
07/24/2015 17.745 17.77 17.67 17.69 1,102
07/23/2015 17.96 17.97 17.94 17.94 1,649
07/22/2015 18.14 18.16 18.11 18.12 3,547
07/21/2015 18.3 18.37 18.22 18.26 1,894
07/20/2015 18.4 18.49 18.38 18.49 2,303
07/17/2015 18.35 18.37 18.33 18.36 3,478
07/16/2015 18.55 18.55 18.475 18.5 2,469
07/15/2015 18.41 18.41 18.28 18.28 1,064
07/14/2015 18.46 18.49 18.43 18.49 1,877
07/13/2015 18 18.04 17.95 18.04 5,408
07/10/2015 17.9 18.05 17.9 18.04 1,894
07/09/2015 17.82 17.87 17.76 17.83 4,480
07/08/2015 17.675 17.7 17.44 17.44 6,352
07/07/2015 18.01 18.09 17.98 18.045 3,055
07/06/2015 18.21 18.23 18.2 18.22 2,238
07/02/2015 18.33 18.33 18.295 18.31 1,208
07/01/2015 18.93 18.93 18.86 18.88 9,635
06/30/2015 18.79 18.79 18.735 18.735 1,271
06/29/2015 18.64 18.64 18.505 18.59 1,187
06/26/2015 19.19 19.19 19.01 19.1235 3,676
06/25/2015 19.485 19.94 19.485 19.79 3,937
06/24/2015 19.605 19.605 19.55 19.6 1,544
06/23/2015 19.76 19.81 19.76 19.81 3,173
06/22/2015 19.82 19.89 19.805 19.83 3,890
06/19/2015 19.605 19.65 19.605 19.65 4,768
06/18/2015 19.74 19.74 19.7 19.74 866
06/17/2015 19.96 19.96 19.65 19.79 5,570
06/16/2015 20.15 20.23 20.15 20.23 2,204
06/15/2015 20.16 20.165 20.16 20.165 713
06/12/2015 20.085 20.1 20.085 20.1 2,219
06/11/2015 20.03 20.13 20.03 20.11 4,518
06/10/2015 19.81 19.97 19.81 19.93 1,246
06/09/2015 19.52 19.58 19.51 19.55 4,897
06/08/2015 19.595 19.65 19.595 19.635 1,567
06/05/2015 19.77 19.84 19.77 19.84 2,644
06/04/2015 19.91 20.01 19.91 20 1,986
06/03/2015 20.14 20.2 20.12 20.18 2,266
06/02/2015 20.15 20.31 20.15 20.23 17,168
06/01/2015 20.46 20.46 20.34 20.4 3,809
05/29/2015 20.2 20.24 19.92 20.23 4,163
05/28/2015 20.325 20.38 20.3 20.3 15,698
05/27/2015 20.55 20.62 20.55 20.62 1,958
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?