Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.200	2.242	2.180	2.230	71,800	+0.01(+0.45%)
May 28, 2020	2.190	2.249	2.186	2.220	44,169	+0.07(+3.26%)
May 27, 2020	2.240	2.240	2.055	2.150	17,534	-0.03(-1.38%)
May 26, 2020	2.190	2.250	2.170	2.180	13,113	+0.00(+0.00%)
May 22, 2020	2.220	2.220	2.140	2.180	41,100	+0.04(+1.87%)
May 21, 2020	2.050	2.270	2.000	2.140	74,999	+0.13(+6.47%)
May 20, 2020	2.030	2.090	2.000	2.010	35,886	+0.03(+1.52%)
May 19, 2020	1.930	2.000	1.930	1.980	15,625	+0.00(+0.00%)
May 18, 2020	1.980	2.003	1.920	1.980	55,113	+0.03(+1.54%)
May 15, 2020	1.821	1.950	1.817	1.950	86,100	+0.12(+6.56%)
May 14, 2020	1.824	1.865	1.780	1.830	90,055	+0.03(+1.67%)
May 13, 2020	1.800	1.900	1.800	1.800	26,661	+0.05(+2.86%)
May 12, 2020	1.712	1.780	1.712	1.750	56,768	+0.06(+3.55%)
May 11, 2020	1.740	1.780	1.640	1.690	18,491	-0.05(-2.87%)
May 08, 2020	1.790	1.790	1.740	1.740	6,400	-0.05(-2.79%)
May 07, 2020	1.760	1.790	1.760	1.790	2,064	+0.02(+1.13%)
May 06, 2020	1.790	1.800	1.750	1.770	7,654	-0.03(-1.67%)
May 05, 2020	1.720	1.800	1.690	1.800	16,152	+0.03(+1.69%)
May 04, 2020	1.680	1.800	1.680	1.770	28,045	+0.06(+3.51%)
May 01, 2020	1.670	1.740	1.660	1.710	309,200	-0.01(-0.58%)
Apr 30, 2020	1.720	1.730	1.670	1.720	60,912	-0.03(-1.43%)
Apr 29, 2020	1.610	1.745	1.610	1.745	165,706	+0.10(+5.76%)
Apr 28, 2020	1.580	1.700	1.530	1.650	77,803	+0.05(+3.12%)
Apr 27, 2020	1.560	1.610	1.420	1.600	21,789	+0.05(+3.23%)
Apr 24, 2020	1.400	1.572	1.400	1.550	26,400	+0.07(+4.73%)
Apr 23, 2020	1.390	1.549	1.350	1.480	159,640	+0.03(+2.07%)
Apr 22, 2020	1.380	1.500	1.260	1.450	194,799	-0.02(-1.36%)
Apr 21, 2020	1.850	1.850	1.400	1.470	259,968	-0.38(-20.54%)
Apr 20, 2020	1.930	1.970	1.760	1.850	52,015	-0.14(-7.04%)
Apr 17, 2020	2.061	2.061	1.984	1.990	6,800	+0.01(+0.51%)
Apr 16, 2020	2.000	2.000	1.980	1.980	5,183	-0.02(-1.00%)
Apr 15, 2020	1.940	2.000	1.940	2.000	7,736	+0.06(+3.09%)
Apr 14, 2020	1.940	1.940	1.880	1.940	25,970	+0.00(+0.00%)
Apr 13, 2020	1.940	1.940	1.930	1.940	2,889	+0.01(+0.52%)
Apr 09, 2020	1.930	1.940	1.920	1.930	9,600	+0.00(+0.00%)
Apr 08, 2020	1.920	1.940	1.910	1.930	9,965	-0.01(-0.52%)
Apr 07, 2020	1.930	1.950	1.920	1.940	6,978	+0.05(+2.65%)
Apr 06, 2020	1.950	1.970	1.870	1.890	11,414	-0.06(-3.08%)
Apr 03, 2020	1.900	1.950	1.870	1.950	3,100	+0.03(+1.56%)
Apr 02, 2020	1.950	1.950	1.879	1.920	22,006	-0.03(-1.54%)
Apr 01, 2020	1.980	1.980	1.930	1.950	8,661	-0.03(-1.52%)
Mar 31, 2020	1.980	2.046	1.930	1.980	49,910	+0.00(+0.00%)
Mar 30, 2020	2.050	2.050	1.945	1.980	33,817	-0.07(-3.41%)
Mar 27, 2020	2.050	2.050	2.050	2.050	1,900	+0.03(+1.49%)
Mar 26, 2020	1.950	2.050	1.950	2.020	22,914	+0.09(+4.66%)
Mar 25, 2020	1.990	2.050	1.930	1.930	4,857	-0.08(-3.98%)
Mar 24, 2020	2.050	2.050	1.970	2.010	12,347	-0.04(-1.95%)
Mar 23, 2020	2.116	2.120	1.981	2.050	27,847	-0.03(-1.44%)
Mar 20, 2020	2.150	2.180	2.023	2.080	28,400	-0.07(-3.26%)
Mar 19, 2020	2.160	2.190	2.100	2.150	55,393	-0.03(-1.38%)
Mar 18, 2020	2.250	2.250	2.140	2.180	58,671	-0.02(-0.91%)
Mar 17, 2020	2.200	2.250	2.135	2.200	71,741	+0.03(+1.38%)
Mar 16, 2020	2.200	2.263	2.170	2.170	12,685	-0.09(-3.98%)
Mar 13, 2020	2.310	2.310	2.150	2.260	34,900	-0.02(-0.88%)
Mar 12, 2020	2.270	2.290	2.250	2.280	3,251	-0.01(-0.44%)
Mar 11, 2020	2.090	2.300	2.050	2.290	27,769	+0.19(+9.05%)
Mar 10, 2020	2.060	2.156	2.050	2.100	31,659	+0.11(+5.39%)
Mar 09, 2020	1.980	2.019	1.980	1.993	5,177	-0.08(-3.74%)
Mar 06, 2020	2.050	2.130	2.010	2.070	28,800	+0.00(+0.00%)
Mar 05, 2020	2.080	2.100	2.020	2.070	31,787	-0.04(-1.90%)
Mar 04, 2020	2.050	2.130	2.010	2.110	50,525	+0.01(+0.48%)
Mar 03, 2020	2.020	2.106	2.000	2.100	74,711	+0.12(+6.06%)

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