Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.150	2.200	2.100	2.170	26,944	+0.05(+2.36%)
Sep 27, 2012	2.090	2.160	2.060	2.120	10,437	+0.05(+2.42%)
Sep 26, 2012	2.050	2.080	2.030	2.070	21,464	+0.05(+2.48%)
Sep 25, 2012	2.000	2.030	2.000	2.020	7,595	+0.09(+4.66%)
Sep 24, 2012	2.040	2.040	1.900	1.930	9,098	-0.13(-6.31%)
Sep 21, 2012	2.169	2.169	2.040	2.060	12,555	-0.01(-0.48%)
Sep 20, 2012	2.050	2.210	2.050	2.070	36,890	+0.02(+0.98%)
Sep 19, 2012	2.170	2.170	2.040	2.050	49,895	-0.05(-2.38%)
Sep 18, 2012	1.740	2.260	1.740	2.100	107,319	+0.29(+16.02%)
Sep 17, 2012	1.820	1.820	1.760	1.810	3,300	-0.01(-0.55%)
Sep 14, 2012	1.800	1.820	1.800	1.820	30,090	+0.02(+1.11%)
Sep 13, 2012	1.780	1.800	1.750	1.800	7,736	+0.05(+2.86%)
Sep 12, 2012	1.870	1.910	1.740	1.750	35,868	-0.12(-6.42%)
Sep 11, 2012	1.820	1.870	1.820	1.870	9,900	+0.06(+3.31%)
Sep 10, 2012	1.820	1.840	1.810	1.810	16,104	-0.04(-2.16%)
Sep 07, 2012	1.830	1.850	1.820	1.850	600	+0.00(+0.00%)
Sep 06, 2012	1.820	1.850	1.820	1.850	4,500	+0.02(+1.09%)
Sep 05, 2012	1.820	1.850	1.820	1.830	25,169	-0.03(-1.61%)
Sep 04, 2012	1.970	1.970	1.850	1.860	31,200	-0.11(-5.58%)
Aug 31, 2012	1.920	1.970	1.920	1.970	20,645	+0.00(+0.00%)
Aug 30, 2012	1.970	1.970	1.970	1.970	1,400	+0.00(+0.00%)
Aug 28, 2012	1.970	1.970	1.970	1.970	16,100	+0.00(+0.00%)
Aug 27, 2012	1.990	1.990	1.970	1.970	5,100	-0.02(-1.01%)
Aug 24, 2012	1.990	2.000	1.990	1.990	2,562	-0.01(-0.25%)
Aug 23, 2012	2.020	2.020	1.995	1.995	450	+0.02(+0.76%)
Aug 22, 2012	1.960	2.000	1.960	1.980	2,910	+0.02(+1.02%)
Aug 21, 2012	1.990	2.000	1.960	1.960	3,700	-0.02(-1.01%)
Aug 20, 2012	1.990	1.990	1.970	1.980	2,950	-0.05(-2.46%)
Aug 17, 2012	2.070	2.070	1.960	2.030	8,475	-0.04(-1.94%)
Aug 16, 2012	2.120	2.120	2.070	2.070	730	-0.08(-3.72%)
Aug 15, 2012	2.010	2.160	2.010	2.150	7,817	+0.19(+9.49%)
Aug 14, 2012	1.960	1.964	1.960	1.964	900	+0.00(+0.18%)
Aug 13, 2012	1.960	1.980	1.960	1.960	1,300	+0.00(+0.00%)
Aug 10, 2012	1.980	1.980	1.960	1.960	1,700	-0.04(-2.00%)
Aug 09, 2012	2.020	2.020	1.960	2.000	3,000	-0.03(-1.48%)
Aug 08, 2012	1.890	2.040	1.890	2.030	5,462	+0.13(+6.84%)
Aug 07, 2012	2.000	2.000	1.900	1.900	5,084	-0.08(-4.04%)
Aug 06, 2012	1.970	2.000	1.970	1.980	3,066	-0.06(-2.94%)
Aug 03, 2012	2.180	2.180	2.040	2.040	3,000	-0.08(-3.73%)
Aug 02, 2012	2.130	2.130	2.090	2.119	2,600	-0.03(-1.49%)
Aug 01, 2012	2.260	2.260	2.130	2.151	3,215	-0.15(-6.47%)
Jul 31, 2012	2.340	2.340	2.300	2.300	2,000	-0.05(-2.13%)
Jul 30, 2012	2.350	2.350	2.350	2.350	500	-0.04(-1.67%)
Jul 27, 2012	2.400	2.400	2.340	2.390	1,690	-0.04(-1.65%)
Jul 26, 2012	2.430	2.430	2.390	2.430	1,400	-0.02(-0.82%)
Jul 25, 2012	2.500	2.500	2.450	2.450	4,699	-0.05(-2.00%)
Jul 24, 2012	2.690	2.690	2.500	2.500	4,883	-0.14(-5.30%)
Jul 23, 2012	2.630	2.680	2.630	2.640	2,475	-0.07(-2.58%)
Jul 20, 2012	2.670	2.720	2.670	2.710	2,100	+0.01(+0.37%)
Jul 19, 2012	2.720	2.720	2.690	2.700	2,650	+0.00(+0.00%)
Jul 18, 2012	2.500	2.700	2.500	2.700	6,099	+0.20(+8.00%)
Jul 17, 2012	2.430	2.510	2.430	2.500	8,950	+0.08(+3.31%)
Jul 16, 2012	2.420	2.430	2.420	2.420	3,100	+0.00(+0.00%)
Jul 13, 2012	2.440	2.440	2.420	2.420	5,644	+0.00(+0.00%)
Jul 12, 2012	2.420	2.430	2.420	2.420	7,600	+0.00(+0.00%)
Jul 11, 2012	2.420	2.530	2.420	2.420	19,950	+0.00(+0.00%)
Jul 10, 2012	2.350	2.470	2.350	2.420	21,775	-0.02(-0.82%)
Jul 09, 2012	2.420	2.488	2.420	2.440	16,339	+0.04(+1.67%)
Jul 06, 2012	2.250	2.420	2.250	2.400	6,015	+0.19(+8.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Plymouth, IN (46563)

Today

Tonight

Kingsway Financial Services (NY: KFS )

Historical Prices

Sections

Services