Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2023	-0.20 / -0.49%	39.00	40.60	39.00	40.40	40.25	40.40	15,900
3/30/2023	+0.60 / +1.50%	41.00	41.00	40.50	40.60	40.78	40.60	9,400
3/29/2023	-0.80 / -1.96%	41.80	41.80	37.10	40.00	40.41	40.00	10,200
3/28/2023	-3.10 / -7.06%	42.80	42.80	39.60	40.80	40.40	40.80	22,300
3/27/2023	+0.40 / +0.92%	43.30	44.00	43.30	43.90	43.72	43.90	20,000
3/24/2023	+2.50 / +6.10%	42.00	43.50	42.00	43.50	42.95	43.50	31,800
3/23/2023	-2.80 / -6.39%	43.80	43.80	39.50	41.00	41.68	41.00	23,800
3/22/2023	+0.60 / +1.39%	43.20	44.00	43.20	43.80	43.70	43.80	31,300
3/21/2023	+1.00 / +2.37%	42.20	43.30	42.20	43.20	42.83	43.20	44,300
3/20/2023	-0.10 / -0.24%	42.50	43.50	42.00	42.20	42.67	42.20	37,700
3/17/2023	+0.50 / +1.20%	42.00	42.50	41.50	42.30	41.72	42.30	24,100
3/16/2023	-0.20 / -0.48%	43.00	43.00	41.80	41.80	42.08	41.80	22,200
3/15/2023	+0.50 / +1.20%	41.60	45.00	41.50	42.00	43.45	42.00	59,400
3/14/2023	-1.30 / -3.04%	42.60	42.60	40.00	41.50	42.05	41.50	19,000
3/13/2023	+0.30 / +0.71%	43.00	43.40	42.50	42.80	42.76	42.80	39,400
3/10/2023	+0.60 / +1.43%	42.20	42.50	42.20	42.50	42.35	42.50	7,100
3/9/2023	-1.10 / -2.56%	42.50	42.80	40.00	41.90	42.24	41.90	20,500
3/8/2023	-1.60 / -3.59%	44.60	44.80	41.00	43.00	43.71	43.00	27,300
3/7/2023	+0.80 / +1.83%	44.00	45.40	44.00	44.60	44.65	44.60	33,100
3/6/2023	+1.90 / +4.53%	42.50	44.00	42.50	43.80	43.31	43.80	29,100
3/3/2023	-0.10 / -0.24%	43.00	43.70	41.00	41.90	42.77	41.90	13,300
3/2/2023	-2.90 / -6.46%	45.00	46.30	41.00	42.00	45.33	42.00	16,200
3/1/2023	+1.90 / +4.42%	43.20	44.90	43.20	44.90	44.08	44.90	40,900
2/28/2023	0.00 / 0.00%	43.70	44.10	39.00	43.00	43.35	43.00	20,000
2/27/2023	-4.30 / -9.09%	46.80	46.80	42.60	43.00	44.19	43.00	26,100
2/24/2023	-0.70 / -1.46%	48.80	50.50	47.30	47.30	48.86	47.30	57,800
2/23/2023	-2.00 / -4.00%	50.20	50.40	47.90	48.00	49.37	48.00	47,400
2/22/2023	0.00 / 0.00%	49.90	50.00	48.90	50.00	49.62	50.00	54,700
2/21/2023	0.00 / 0.00%	49.80	51.50	48.50	50.00	50.56	50.00	74,900
2/20/2023	-0.40 / -0.79%	50.40	51.20	48.50	50.00	50.59	50.00	75,200

<<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%