Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-1.60 / -1.91%	83.20	83.20	82.00	82.00	82.90	82.00	50,700
9/28/2022	-0.40 / -0.48%	82.90	83.60	82.00	83.60	82.83	83.60	66,100
9/27/2022	-0.20 / -0.24%	82.60	84.00	82.60	84.00	82.86	84.00	73,200
9/26/2022	+1.20 / +1.45%	82.80	84.20	81.90	84.20	82.39	84.20	87,200
9/23/2022	+0.10 / +0.12%	83.00	83.00	81.80	83.00	82.64	83.00	71,200
9/22/2022	+0.40 / +0.48%	82.90	82.90	82.10	82.90	82.32	82.90	70,600
9/21/2022	-0.40 / -0.48%	83.20	83.20	82.00	82.50	82.40	82.50	96,300
9/20/2022	-0.10 / -0.12%	83.20	83.20	82.60	82.90	82.82	82.90	61,200
9/19/2022	+0.10 / +0.12%	83.00	83.00	82.50	83.00	82.71	83.00	114,300
9/16/2022	-0.10 / -0.12%	82.90	82.90	82.10	82.90	82.48	82.90	88,500
9/15/2022	0.00 / 0.00%	83.00	83.00	81.90	83.00	82.57	83.00	97,100
9/14/2022	-0.20 / -0.24%	82.70	83.00	82.40	83.00	82.67	83.00	86,900
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

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	66,100	65.80	-0.45%
CIG	1,357,600	8.67	6.91%
CKG	12,900	22.80	-1.08%
CRE	82,900	6.90	0.88%
DLG	363,700	1.94	0.00%
DLR	0	19.90	0.00%
DTI	1,500	2.10	-4.55%
DXS	1,717,700	7.55	0.00%
FIR	169,700	5.25	0.96%
FLC	0	3.50	0.00%