Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2023	-0.10 / -0.24%	41.20	41.40	40.80	41.00	41.10	41.00	15,100
6/28/2023	+1.60 / +4.05%	39.20	41.20	38.60	41.10	40.39	41.10	93,974
6/27/2023	-0.50 / -1.25%	39.50	39.90	39.00	39.50	39.48	39.50	5,700
6/26/2023	+1.20 / +3.09%	38.80	40.50	38.50	40.00	39.71	40.00	7,300
6/23/2023	-0.20 / -0.51%	38.80	38.90	38.50	38.80	38.75	38.80	4,200
6/22/2023	-0.70 / -1.76%	39.70	39.70	38.70	39.00	39.03	39.00	5,100
6/21/2023	+0.20 / +0.51%	39.00	39.90	38.60	39.70	39.30	39.70	7,300
6/20/2023	0.00 / 0.00%	39.50	39.50	39.00	39.50	39.17	39.50	5,800
6/19/2023	0.00 / 0.00%	39.50	40.00	39.00	39.50	39.47	39.50	7,900
6/16/2023	-0.50 / -1.25%	39.60	39.80	39.00	39.50	39.30	39.50	9,300
6/15/2023	-0.60 / -1.48%	40.50	40.50	39.50	40.00	40.06	40.00	13,400
6/14/2023	+1.10 / +2.78%	39.50	40.60	39.20	40.60	39.57	40.60	16,200
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

<<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%