Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/24/2021	+0.30 / +0.42%	72.80	72.80	70.80	71.90	71.82	71.90	230,800
11/23/2021	-0.40 / -0.56%	73.30	73.30	71.60	71.60	71.91	71.60	237,700
11/22/2021	-1.00 / -1.37%	73.50	74.50	72.00	72.00	72.36	72.00	216,500
11/19/2021	-4.90 / -6.29%	77.00	77.00	73.00	73.00	74.14	73.00	257,200
11/18/2021	-1.10 / -1.39%	75.80	78.00	75.00	77.90	77.37	77.90	228,200
11/17/2021	+6.80 / +9.42%	72.80	79.00	72.40	79.00	74.16	79.00	349,200
11/16/2021	-4.60 / -5.99%	76.00	76.00	71.30	72.20	72.49	72.20	300,200
11/15/2021	+6.10 / +8.63%	72.00	76.80	70.80	76.80	72.90	76.80	275,700
11/12/2021	+0.80 / +1.14%	70.00	71.40	69.50	70.70	70.43	70.70	244,200
11/11/2021	+0.20 / +0.29%	69.00	71.50	69.00	69.90	69.72	69.90	255,800
11/10/2021	+0.90 / +1.31%	70.00	71.00	68.90	69.70	69.62	69.70	241,100
11/9/2021	+1.00 / +1.47%	70.00	72.20	68.60	68.80	69.89	68.80	174,600
11/8/2021	-4.30 / -5.96%	73.80	74.00	67.80	67.80	70.56	67.80	295,600
11/5/2021	0.00 / 0.00%	73.60	75.80	72.10	72.10	72.60	72.10	192,500
11/4/2021	+0.30 / +0.42%	71.80	74.30	71.10	72.10	72.10	72.10	315,200
11/3/2021	-0.40 / -0.55%	73.80	73.80	71.30	71.80	71.80	71.80	335,300
11/2/2021	+1.20 / +1.69%	71.00	73.60	71.00	72.20	72.35	72.20	257,100
11/1/2021	-3.50 / -4.70%	75.50	77.00	71.00	71.00	74.01	71.00	255,800
10/29/2021	-5.50 / -6.88%	80.00	80.70	74.50	74.50	76.25	74.50	194,700
10/28/2021	+1.10 / +1.39%	78.00	80.00	78.00	80.00	79.24	80.00	214,000
10/27/2021	+2.10 / +2.73%	77.00	80.00	76.90	78.90	78.43	78.90	288,500
10/26/2021	-0.30 / -0.39%	79.80	80.00	75.10	76.80	76.38	76.80	275,500
10/25/2021	+1.30 / +1.72%	77.50	80.00	76.10	77.10	77.18	77.10	371,200
10/22/2021	+0.70 / +0.93%	75.10	80.00	73.90	75.80	75.67	75.80	231,700
10/21/2021	-3.90 / -4.94%	84.60	84.60	73.40	75.10	75.86	75.10	266,700
10/20/2021	+7.10 / +9.87%	73.00	79.00	72.00	79.00	78.69	79.00	174,100

<<Previous 9 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	31,900	65.70	-0.15%
CIG	153,600	8.19	2.12%
CKG	2,600	23.30	0.65%
CRE	24,900	6.80	-0.58%
DLG	901,700	1.96	3.16%
DLR	0	19.90	0.00%
DTI	11,100	2.10	0.00%
DXS	662,700	7.43	-0.67%
FIR	155,400	5.09	-0.78%
FLC	0	3.50	0.00%