Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2022	+0.30 / +0.36%	82.90	83.20	81.70	83.20	82.35	83.20	109,800
9/12/2022	0.00 / 0.00%	82.80	83.10	82.50	82.90	82.88	82.90	91,100
9/9/2022	-0.10 / -0.12%	83.50	83.50	82.50	82.90	83.00	82.90	115,900
9/8/2022	+0.10 / +0.12%	83.00	83.00	82.20	83.00	82.81	83.00	77,600
9/7/2022	-0.40 / -0.48%	83.00	83.00	82.50	82.90	82.71	82.90	83,000
9/6/2022	-0.70 / -0.83%	84.30	84.30	83.00	83.30	83.30	83.30	105,500
9/5/2022	+1.10 / +1.33%	82.80	84.00	82.50	84.00	82.81	84.00	70,000
8/31/2022	-0.40 / -0.48%	83.30	83.40	82.30	82.90	83.16	82.90	55,600
8/30/2022	+0.40 / +0.48%	82.90	83.50	82.90	83.30	83.32	83.30	95,800
8/29/2022	-1.10 / -1.31%	85.00	85.00	82.00	82.90	83.75	82.90	59,100
8/26/2022	-1.20 / -1.41%	84.00	84.00	82.30	84.00	83.68	84.00	65,500
8/25/2022	+0.20 / +0.24%	83.00	85.50	83.00	85.20	84.86	85.20	114,400
8/24/2022	+2.40 / +2.91%	82.50	85.00	82.00	85.00	82.53	85.00	105,500
8/23/2022	-0.30 / -0.36%	82.70	82.80	81.80	82.60	82.55	82.60	119,600
8/22/2022	-0.40 / -0.48%	83.40	83.40	82.30	82.90	82.94	82.90	92,100
8/19/2022	-0.10 / -0.12%	84.00	84.00	82.70	83.30	83.21	83.30	83,500
8/18/2022	-5.60 / -6.29%	87.50	87.50	82.50	83.40	83.38	83.40	69,900
8/17/2022	+5.60 / +6.71%	82.50	89.00	82.10	89.00	82.87	89.00	102,800
8/16/2022	+0.50 / +0.60%	82.90	83.40	82.70	83.40	82.87	83.40	88,800
8/15/2022	-0.10 / -0.12%	90.00	90.00	82.70	82.90	88.66	82.90	113,300
8/12/2022	0.00 / 0.00%	83.00	89.50	82.50	83.00	87.50	83.00	60,800
8/11/2022	-0.30 / -0.36%	83.00	83.90	81.90	83.00	82.99	83.00	74,300
8/10/2022	+0.30 / +0.36%	83.00	83.30	82.00	83.30	82.48	83.30	101,000
8/9/2022	-1.00 / -1.19%	83.50	83.50	82.10	83.00	82.73	83.00	111,500
8/8/2022	+1.00 / +1.20%	82.50	84.00	81.50	84.00	82.21	84.00	546,548
8/5/2022	+1.70 / +2.09%	81.60	83.00	81.10	83.00	81.53	83.00	100,300
8/4/2022	-0.80 / -0.97%	82.10	82.10	81.00	81.30	81.64	81.30	1,670,750
8/3/2022	-0.70 / -0.85%	82.80	82.80	81.30	82.10	81.83	82.10	99,300
8/2/2022	+0.20 / +0.24%	82.60	82.80	82.00	82.80	82.52	82.80	3,228,900
8/1/2022	+0.60 / +0.73%	82.00	82.60	81.70	82.60	82.24	82.60	69,100

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	109,000	66.20	0.15%
CIG	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%