Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2022	+7.90 / +9.92%	79.60	87.50	79.60	87.50	86.11	87.50	13,100
1/5/2022	+2.60 / +3.38%	76.80	79.60	76.70	79.60	78.53	79.60	381,600
1/4/2022	+0.20 / +0.26%	77.00	77.20	76.30	77.00	76.83	77.00	224,400
12/31/2021	-0.70 / -0.90%	77.60	78.30	76.80	76.80	77.60	76.80	398,100
12/30/2021	+1.50 / +1.97%	76.30	77.80	75.80	77.50	77.07	77.50	289,700
12/29/2021	+3.20 / +4.40%	72.70	76.00	72.60	76.00	74.59	76.00	349,900
12/28/2021	+3.20 / +4.60%	69.10	72.80	69.10	72.80	70.22	72.80	309,200
12/27/2021	+0.60 / +0.87%	70.00	70.00	68.80	69.60	69.19	69.60	338,800
12/24/2021	+1.00 / +1.47%	68.00	69.80	67.90	69.00	69.03	69.00	401,600
12/23/2021	-2.20 / -3.13%	70.20	70.80	68.00	68.00	69.98	68.00	392,400
12/22/2021	+0.10 / +0.14%	70.00	70.60	69.90	70.20	70.22	70.20	314,900
12/21/2021	-0.40 / -0.57%	70.80	70.80	70.00	70.10	70.20	70.10	273,500
12/20/2021	-2.30 / -3.16%	71.50	71.50	70.50	70.50	70.75	70.50	300,800
12/17/2021	+1.50 / +2.10%	71.00	72.80	70.00	72.80	70.92	72.80	364,900
12/16/2021	0.00 / 0.00%	71.00	71.30	71.00	71.30	71.20	71.30	284,700
12/15/2021	-0.40 / -0.56%	71.20	71.30	70.60	71.30	71.21	71.30	440,800
12/14/2021	-0.60 / -0.83%	72.00	72.00	70.80	71.70	71.60	71.70	341,400
12/13/2021	+1.30 / +1.83%	70.70	72.30	70.70	72.30	71.34	72.30	343,200
12/10/2021	+1.90 / +2.75%	69.50	71.30	69.10	71.00	70.41	71.00	400,600
12/9/2021	-2.40 / -3.36%	71.60	72.00	69.10	69.10	71.20	69.10	371,800
12/8/2021	+0.20 / +0.28%	72.50	72.50	71.20	71.50	71.38	71.50	386,000
12/7/2021	-0.20 / -0.28%	71.40	72.00	70.60	71.30	71.27	71.30	323,300
12/6/2021	-0.50 / -0.69%	71.90	71.90	70.30	71.50	71.37	71.50	371,200
12/3/2021	+0.70 / +0.98%	71.60	72.60	71.50	72.00	72.04	72.00	273,100
12/2/2021	+0.10 / +0.14%	71.20	72.00	70.80	71.30	71.21	71.30	222,000
12/1/2021	+0.30 / +0.42%	72.50	72.50	70.90	71.20	71.16	71.20	240,900
11/30/2021	-0.30 / -0.42%	71.10	71.50	70.80	70.90	71.07	70.90	208,500
11/29/2021	+0.20 / +0.28%	72.50	72.50	70.50	71.20	71.14	71.20	258,000
11/26/2021	0.00 / 0.00%	72.50	72.50	70.90	71.00	71.08	71.00	256,200
11/25/2021	-0.90 / -1.25%	72.20	72.20	70.50	71.00	71.22	71.00	337,300

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	109,000	66.20	0.15%
CIG	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%