Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2022	+0.40 / +0.54%	74.80	75.10	74.20	75.10	74.56	75.10	72,100
10/19/2022	-0.30 / -0.40%	75.00	75.50	74.40	74.70	75.07	74.70	60,600
10/18/2022	-0.50 / -0.66%	75.50	75.90	74.80	75.00	75.36	75.00	67,400
10/17/2022	-1.00 / -1.31%	76.50	76.50	74.90	75.50	75.13	75.50	95,600
10/14/2022	+0.60 / +0.79%	76.00	76.50	75.00	76.50	75.86	76.50	85,800
10/13/2022	+0.20 / +0.26%	75.80	76.30	74.50	75.90	75.42	75.90	63,800
10/12/2022	-3.30 / -4.18%	79.00	79.00	74.70	75.70	77.31	75.70	80,900
10/11/2022	-1.60 / -1.99%	80.50	80.50	78.00	79.00	78.68	79.00	58,000
10/10/2022	-1.70 / -2.07%	82.10	82.10	79.00	80.60	79.77	80.60	116,300
10/7/2022	-0.60 / -0.72%	83.00	83.00	80.30	82.30	81.65	82.30	64,600
10/6/2022	-0.40 / -0.48%	83.30	83.30	81.60	82.90	81.90	82.90	97,800
10/5/2022	-1.10 / -1.30%	84.00	84.00	81.90	83.30	82.51	83.30	75,000
10/4/2022	+1.40 / +1.69%	82.90	84.40	81.80	84.40	82.14	84.40	89,400
10/3/2022	-0.50 / -0.60%	83.50	83.50	81.40	83.00	82.63	83.00	66,800
9/30/2022	+1.50 / +1.83%	82.30	83.50	81.80	83.50	82.01	83.50	105,800
9/29/2022	-1.60 / -1.91%	83.20	83.20	82.00	82.00	82.90	82.00	50,700
9/28/2022	-0.40 / -0.48%	82.90	83.60	82.00	83.60	82.83	83.60	66,100
9/27/2022	-0.20 / -0.24%	82.60	84.00	82.60	84.00	82.86	84.00	73,200
9/26/2022	+1.20 / +1.45%	82.80	84.20	81.90	84.20	82.39	84.20	87,200
9/23/2022	+0.10 / +0.12%	83.00	83.00	81.80	83.00	82.64	83.00	71,200
9/22/2022	+0.40 / +0.48%	82.90	82.90	82.10	82.90	82.32	82.90	70,600
9/21/2022	-0.40 / -0.48%	83.20	83.20	82.00	82.50	82.40	82.50	96,300
9/20/2022	-0.10 / -0.12%	83.20	83.20	82.60	82.90	82.82	82.90	61,200
9/19/2022	+0.10 / +0.12%	83.00	83.00	82.50	83.00	82.71	83.00	114,300
9/16/2022	-0.10 / -0.12%	82.90	82.90	82.10	82.90	82.48	82.90	88,500
9/15/2022	0.00 / 0.00%	83.00	83.00	81.90	83.00	82.57	83.00	97,100
9/14/2022	-0.20 / -0.24%	82.70	83.00	82.40	83.00	82.67	83.00	86,900
9/13/2022	+0.30 / +0.36%	82.90	83.20	81.70	83.20	82.35	83.20	109,800
9/12/2022	0.00 / 0.00%	82.80	83.10	82.50	82.90	82.88	82.90	91,100
9/9/2022	-0.10 / -0.12%	83.50	83.50	82.50	82.90	83.00	82.90	115,900

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%