Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2023	0.00 / 0.00%	40.10	40.30	38.60	40.00	40.09	40.00	11,900
5/16/2023	+0.10 / +0.25%	40.50	40.80	39.60	40.00	40.18	40.00	177,200
5/15/2023	-0.30 / -0.75%	40.20	40.20	39.50	39.90	39.98	39.90	12,000
5/12/2023	-1.00 / -2.43%	41.50	41.50	40.20	40.20	40.58	40.20	14,000
5/11/2023	+0.60 / +1.48%	40.80	41.60	40.80	41.20	41.23	41.20	22,900
5/10/2023	-1.40 / -3.33%	41.90	41.90	39.50	40.60	41.18	40.60	171,300
5/9/2023	+0.90 / +2.19%	41.10	42.00	40.90	42.00	41.67	42.00	7,600
5/8/2023	+0.20 / +0.49%	41.00	41.70	40.80	41.10	41.23	41.10	14,800
5/5/2023	+0.40 / +0.99%	40.30	40.90	40.00	40.90	40.59	40.90	17,100
5/4/2023	+0.70 / +1.76%	38.30	40.50	38.30	40.50	40.25	40.50	24,400
4/28/2023	-0.20 / -0.50%	40.50	40.50	39.80	39.80	40.05	39.80	7,400
4/27/2023	-0.60 / -1.48%	40.40	40.60	38.30	40.00	40.35	40.00	18,200
4/26/2023	+0.20 / +0.50%	40.50	40.80	39.50	40.60	40.55	40.60	11,400
4/25/2023	-0.40 / -0.98%	40.80	40.90	40.30	40.40	40.52	40.40	14,000
4/24/2023	+0.80 / +2.00%	40.50	41.20	40.00	40.80	40.80	40.80	23,400
4/21/2023	+3.30 / +8.99%	37.50	40.00	37.50	40.00	39.22	40.00	8,500
4/20/2023	-2.80 / -7.09%	39.70	41.70	36.70	36.70	40.89	36.70	17,300
4/19/2023	-3.30 / -7.71%	42.00	42.20	39.50	39.50	41.44	39.50	13,600
4/18/2023	+0.30 / +0.71%	42.50	43.20	42.50	42.80	42.83	42.80	25,500
4/17/2023	-0.90 / -2.07%	43.00	43.40	42.00	42.50	42.62	42.50	21,500
4/14/2023	+2.40 / +5.85%	41.30	43.40	39.00	43.40	42.46	43.40	28,400
4/13/2023	-1.40 / -3.30%	42.20	42.20	39.20	41.00	41.21	41.00	18,300
4/12/2023	-0.20 / -0.47%	42.60	43.20	42.00	42.40	42.61	42.40	28,100
4/11/2023	+0.10 / +0.24%	42.50	43.10	42.30	42.60	42.77	42.60	34,800
4/10/2023	+1.00 / +2.41%	42.00	43.00	42.00	42.50	42.73	42.50	26,600
4/7/2023	-2.40 / -5.47%	43.80	44.50	40.00	41.50	43.63	41.50	14,900
4/6/2023	+1.10 / +2.57%	42.80	44.50	42.80	43.90	43.74	43.90	33,300
4/5/2023	+0.80 / +1.90%	41.50	42.80	41.50	42.80	42.21	42.80	21,500
4/4/2023	+1.20 / +2.94%	40.00	42.00	39.00	42.00	39.85	42.00	52,900
4/3/2023	+0.40 / +0.99%	39.80	40.80	39.50	40.80	40.12	40.80	25,800

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	719,600	61.90	-1.28%
CIG	149,500	5.28	4.35%
CKG	34,500	21.25	-1.16%
CRE	361,800	8.16	1.12%
DLG	2,611,000	2.11	3.43%
DLR	0	11.90	0.00%
DTI	57,300	3.50	0.00%
DXS	13,957,900	8.39	6.20%
FIR	836,000	7.84	2.08%
FLC	0	3.50	0.00%