Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2023	+0.60 / +1.50%	40.00	40.60	40.00	40.60	40.44	40.60	13,500
7/26/2023	-0.90 / -2.20%	40.90	40.90	39.20	40.00	40.68	40.00	15,300
7/25/2023	-0.10 / -0.24%	41.10	41.40	40.90	40.90	41.09	40.90	15,900
7/24/2023	0.00 / 0.00%	41.00	41.50	41.00	41.00	41.21	41.00	10,800
7/21/2023	-0.10 / -0.24%	41.20	41.50	41.00	41.00	41.30	41.00	20,000
7/20/2023	+0.40 / +0.98%	40.70	41.20	40.70	41.10	41.03	41.10	15,500
7/19/2023	+0.20 / +0.49%	40.50	40.80	40.50	40.70	40.63	40.70	15,200
7/18/2023	+0.60 / +1.50%	40.00	40.70	40.00	40.50	40.40	40.50	10,600
7/17/2023	-0.20 / -0.50%	40.10	40.50	39.90	39.90	40.33	39.90	10,900
7/14/2023	+0.10 / +0.25%	40.00	40.20	39.50	40.10	39.98	40.10	15,000
7/13/2023	+0.10 / +0.25%	40.00	40.30	39.70	40.00	40.05	40.00	15,800
7/12/2023	-0.40 / -0.99%	40.30	40.30	39.80	39.90	39.99	39.90	16,500
7/11/2023	-0.10 / -0.25%	40.30	40.50	40.20	40.30	40.32	40.30	17,200
7/10/2023	+0.20 / +0.50%	40.30	40.70	40.20	40.40	40.46	40.40	27,200
7/7/2023	+0.20 / +0.50%	40.10	40.30	39.90	40.20	40.08	40.20	16,500
7/6/2023	-0.30 / -0.74%	40.40	40.40	39.50	40.00	40.07	40.00	15,300
7/5/2023	-0.30 / -0.74%	40.60	40.70	40.30	40.30	40.47	40.30	14,800
7/4/2023	+0.60 / +1.50%	40.30	40.60	39.50	40.60	39.93	40.60	21,300
7/3/2023	-0.50 / -1.23%	40.60	40.60	39.20	40.00	39.86	40.00	11,000
6/30/2023	-0.50 / -1.22%	41.30	41.50	39.50	40.50	41.03	40.50	13,300
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

<<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%