Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2023	-1.30 / -3.19%	40.80	41.00	39.30	39.50	40.21	39.50	27,300
6/12/2023	0.00 / 0.00%	40.50	40.80	40.30	40.80	40.52	40.80	8,100
6/9/2023	+0.10 / +0.25%	41.00	41.40	40.60	40.80	40.83	40.80	15,300
6/8/2023	-0.30 / -0.73%	40.70	40.90	40.60	40.70	40.73	40.70	8,300
6/7/2023	-0.20 / -0.49%	41.20	41.50	41.00	41.00	41.28	41.00	118,860
6/6/2023	+0.40 / +0.98%	41.00	41.50	40.50	41.20	41.26	41.20	14,600
6/5/2023	-2.00 / -4.67%	42.80	43.00	40.30	40.80	41.43	40.80	20,600
6/2/2023	+1.50 / +3.63%	42.30	43.50	41.30	42.80	42.43	42.80	144,300
6/1/2023	+2.80 / +7.27%	38.70	42.00	38.00	41.30	39.88	41.30	38,500
5/31/2023	0.00 / 0.00%	37.80	38.60	37.60	38.50	38.26	38.50	22,300
5/30/2023	-0.90 / -2.28%	39.20	39.30	38.00	38.50	38.75	38.50	7,500
5/29/2023	-0.20 / -0.51%	39.60	39.70	39.20	39.40	39.43	39.40	12,000
5/26/2023	-0.10 / -0.25%	38.90	39.60	38.90	39.60	39.51	39.60	11,300
5/25/2023	+0.10 / +0.25%	39.60	40.00	39.20	39.70	39.80	39.70	229,460
5/24/2023	-0.20 / -0.50%	39.20	39.70	39.00	39.60	39.54	39.60	16,100
5/23/2023	0.00 / 0.00%	40.00	40.00	39.50	39.80	39.82	39.80	8,700
5/22/2023	+0.10 / +0.25%	40.30	40.40	39.70	39.80	40.05	39.80	10,800
5/19/2023	0.00 / 0.00%	40.00	40.00	39.50	39.70	39.67	39.70	143,300
5/18/2023	-0.30 / -0.75%	39.00	40.10	38.60	39.70	39.80	39.70	18,300
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

<<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%