Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	7.110	7.110	6.883	6.940	13,087	-0.03(-0.43%)
Sep 29, 2022	6.830	7.120	6.830	6.970	9,141	+0.03(+0.43%)
Sep 28, 2022	7.180	7.180	6.910	6.940	13,642	-0.20(-2.80%)
Sep 27, 2022	7.490	7.490	7.140	7.140	4,923	-0.15(-2.06%)
Sep 26, 2022	7.150	7.600	6.540	7.290	38,910	-0.03(-0.41%)
Sep 23, 2022	7.680	7.680	6.690	7.320	37,153	-0.28(-3.68%)
Sep 22, 2022	7.860	7.860	7.240	7.600	22,733	-0.08(-1.04%)
Sep 21, 2022	7.810	7.810	7.520	7.680	9,481	-0.08(-1.03%)
Sep 20, 2022	7.690	7.880	7.450	7.760	59,778	-0.05(-0.64%)
Sep 19, 2022	7.600	7.910	7.415	7.810	56,958	+0.20(+2.63%)
Sep 16, 2022	7.070	7.700	6.970	7.610	142,439	+0.56(+7.94%)
Sep 15, 2022	6.467	7.050	6.467	7.050	34,273	+0.51(+7.80%)
Sep 14, 2022	6.100	6.600	5.900	6.540	29,289	+0.20(+3.15%)
Sep 13, 2022	6.410	6.550	6.310	6.340	6,183	-0.11(-1.71%)
Sep 12, 2022	6.565	6.565	6.430	6.450	14,372	-0.15(-2.27%)
Sep 09, 2022	6.530	6.620	6.500	6.600	9,062	+0.05(+0.76%)
Sep 08, 2022	6.600	6.600	6.500	6.550	15,113	-0.08(-1.21%)
Sep 07, 2022	6.620	6.700	6.600	6.630	9,673	-0.02(-0.30%)
Sep 06, 2022	6.680	6.801	6.550	6.650	18,213	-0.13(-1.92%)
Sep 02, 2022	6.830	6.860	6.648	6.780	43,264	-0.15(-2.16%)
Sep 01, 2022	6.950	6.980	6.800	6.930	12,869	-0.07(-1.00%)
Aug 31, 2022	7.000	7.150	6.960	7.000	5,836	-0.08(-1.13%)
Aug 30, 2022	7.100	7.124	6.950	7.080	21,876	-0.02(-0.28%)
Aug 29, 2022	7.100	7.180	7.100	7.100	5,489	+0.00(+0.00%)
Aug 26, 2022	7.180	7.200	7.100	7.100	20,037	-0.10(-1.39%)
Aug 25, 2022	7.260	7.344	7.200	7.200	2,986	+0.00(+0.00%)
Aug 24, 2022	7.280	7.340	7.200	7.200	1,322	-0.08(-1.17%)
Aug 23, 2022	7.310	7.340	7.120	7.285	10,843	-0.02(-0.34%)
Aug 22, 2022	7.420	7.450	7.310	7.310	5,877	-0.10(-1.35%)
Aug 19, 2022	7.360	7.412	7.300	7.410	3,509	+0.02(+0.27%)
Aug 18, 2022	7.360	7.460	7.360	7.390	3,953	+0.00(+0.00%)
Aug 17, 2022	7.350	7.445	7.310	7.390	3,536	-0.06(-0.81%)
Aug 16, 2022	7.400	7.550	7.070	7.450	18,062	-0.14(-1.84%)
Aug 15, 2022	7.300	7.590	7.300	7.590	4,751	+0.16(+2.15%)
Aug 12, 2022	7.564	7.580	7.430	7.430	3,493	-0.09(-1.20%)
Aug 11, 2022	7.490	7.600	7.420	7.520	3,000	-0.08(-1.05%)
Aug 10, 2022	7.500	7.600	7.340	7.600	18,345	+0.14(+1.88%)
Aug 09, 2022	7.670	7.670	7.260	7.460	7,717	-0.03(-0.40%)
Aug 08, 2022	7.350	8.180	7.320	7.490	37,742	+0.23(+3.17%)
Aug 05, 2022	6.300	7.400	6.300	7.260	59,744	+1.00(+15.97%)
Aug 04, 2022	6.340	6.340	6.130	6.260	3,066	+0.02(+0.32%)
Aug 03, 2022	6.240	6.330	6.230	6.240	1,857	-0.08(-1.27%)
Aug 02, 2022	6.130	6.320	6.100	6.320	10,482	+0.26(+4.29%)
Aug 01, 2022	6.030	6.090	6.020	6.060	4,086	-0.02(-0.33%)
Jul 29, 2022	6.130	6.250	6.030	6.080	9,592	+0.01(+0.16%)
Jul 28, 2022	6.080	6.110	6.010	6.070	4,321	-0.03(-0.49%)
Jul 27, 2022	6.170	6.200	6.000	6.100	7,185	+0.02(+0.33%)
Jul 26, 2022	6.110	6.152	6.060	6.080	2,340	+0.03(+0.50%)
Jul 25, 2022	5.950	6.100	5.950	6.050	1,400	+0.05(+0.83%)
Jul 22, 2022	6.050	6.050	5.970	6.000	11,073	-0.03(-0.50%)
Jul 21, 2022	6.050	6.090	5.990	6.030	2,777	+0.01(+0.17%)
Jul 20, 2022	5.930	6.080	5.930	6.020	2,229	-0.05(-0.82%)
Jul 19, 2022	5.820	6.090	5.820	6.070	23,151	+0.06(+1.00%)
Jul 18, 2022	6.030	6.080	6.000	6.010	10,755	+0.02(+0.33%)
Jul 15, 2022	5.980	5.990	5.950	5.990	1,735	+0.03(+0.50%)
Jul 14, 2022	5.900	5.960	5.810	5.960	10,530	-0.09(-1.48%)
Jul 13, 2022	5.740	6.070	5.740	6.049	4,266	+0.01(+0.16%)
Jul 12, 2022	6.275	6.275	6.020	6.040	8,537	-0.18(-2.89%)
Jul 11, 2022	6.266	6.266	6.160	6.220	6,014	-0.02(-0.32%)
Jul 08, 2022	6.180	6.270	6.170	6.240	6,375	+0.05(+0.81%)
Jul 07, 2022	6.270	6.270	6.150	6.190	8,946	-0.02(-0.32%)
Jul 06, 2022	6.120	6.240	6.050	6.210	17,184	+0.16(+2.64%)
Jul 05, 2022	5.670	6.100	5.650	6.050	45,504	+0.36(+6.33%)

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