Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.390	8.460	8.340	8.400	13,209	-0.08(-0.94%)
Dec 28, 2023	8.440	8.610	8.400	8.480	26,765	-0.06(-0.70%)
Dec 27, 2023	8.650	8.650	8.440	8.540	57,134	-0.07(-0.81%)
Dec 26, 2023	8.670	8.785	8.590	8.610	21,064	+0.03(+0.35%)
Dec 22, 2023	8.470	8.590	8.450	8.580	23,138	+0.03(+0.35%)
Dec 21, 2023	8.490	8.600	8.470	8.550	25,433	+0.04(+0.47%)
Dec 20, 2023	8.310	8.660	8.310	8.510	35,995	+0.13(+1.55%)
Dec 19, 2023	8.380	8.520	8.250	8.380	39,055	-0.07(-0.83%)
Dec 18, 2023	8.500	8.600	8.380	8.450	85,376	+0.07(+0.84%)
Dec 15, 2023	8.370	8.445	8.250	8.380	157,618	+0.04(+0.48%)
Dec 14, 2023	8.670	8.730	8.310	8.340	56,348	-0.24(-2.80%)
Dec 13, 2023	8.350	8.600	8.235	8.580	61,474	+0.23(+2.75%)
Dec 12, 2023	8.230	8.610	8.200	8.350	101,476	+0.12(+1.46%)
Dec 11, 2023	8.200	8.310	8.000	8.230	58,407	+0.15(+1.86%)
Dec 08, 2023	7.960	8.260	7.906	8.080	44,414	+0.16(+2.02%)
Dec 07, 2023	7.800	7.960	7.700	7.920	34,318	+0.15(+1.93%)
Dec 06, 2023	7.750	7.850	7.700	7.770	42,486	+0.13(+1.70%)
Dec 05, 2023	7.620	7.680	7.580	7.640	25,896	+0.03(+0.39%)
Dec 04, 2023	7.610	7.730	7.550	7.610	19,030	+0.06(+0.79%)
Dec 01, 2023	7.320	7.630	7.320	7.550	63,870	+0.23(+3.14%)
Nov 30, 2023	7.350	7.354	7.270	7.320	27,044	+0.04(+0.55%)
Nov 29, 2023	7.310	7.350	7.250	7.280	33,184	+0.10(+1.39%)
Nov 28, 2023	7.255	7.315	7.140	7.180	51,655	-0.05(-0.69%)
Nov 27, 2023	7.250	7.270	7.100	7.230	24,085	-0.04(-0.55%)
Nov 24, 2023	7.370	7.370	7.230	7.270	10,143	-0.01(-0.14%)
Nov 22, 2023	7.137	7.350	7.062	7.280	69,657	+0.21(+2.97%)
Nov 21, 2023	7.030	7.160	7.000	7.070	105,722	-0.02(-0.28%)
Nov 20, 2023	6.900	7.100	6.900	7.090	73,803	+0.20(+2.90%)
Nov 17, 2023	7.060	7.060	6.850	6.890	100,581	-0.16(-2.27%)
Nov 16, 2023	7.160	7.305	6.995	7.050	44,663	-0.16(-2.22%)
Nov 15, 2023	7.180	7.419	7.180	7.210	40,848	-0.05(-0.69%)
Nov 14, 2023	7.270	7.335	7.180	7.260	81,043	+0.10(+1.40%)
Nov 13, 2023	7.290	7.420	7.070	7.160	64,309	-0.23(-3.11%)
Nov 10, 2023	7.390	7.630	7.200	7.390	92,979	-0.04(-0.54%)
Nov 09, 2023	7.870	7.970	7.410	7.430	106,015	-0.54(-6.78%)
Nov 08, 2023	7.720	7.980	7.650	7.970	117,340	+0.21(+2.71%)
Nov 07, 2023	7.700	7.840	7.670	7.760	79,191	-0.01(-0.13%)
Nov 06, 2023	7.730	7.940	7.730	7.770	97,543	-0.06(-0.77%)
Nov 03, 2023	7.720	7.910	7.510	7.830	97,589	+0.13(+1.69%)
Nov 02, 2023	7.740	7.980	7.660	7.700	96,744	-0.03(-0.39%)
Nov 01, 2023	7.850	7.850	7.560	7.730	87,321	+0.01(+0.13%)
Oct 31, 2023	7.620	7.840	7.435	7.720	82,513	+0.06(+0.78%)
Oct 30, 2023	7.260	7.730	7.260	7.660	100,087	+0.52(+7.28%)
Oct 27, 2023	7.530	7.600	7.030	7.140	91,015	-0.32(-4.29%)
Oct 26, 2023	7.440	7.670	7.210	7.460	127,742	-0.06(-0.80%)
Oct 25, 2023	6.960	7.700	6.960	7.520	120,586	+0.64(+9.30%)
Oct 24, 2023	6.650	7.160	6.650	6.880	83,277	+0.32(+4.88%)
Oct 23, 2023	6.500	6.910	6.440	6.560	173,935	+0.10(+1.55%)
Oct 20, 2023	6.600	6.620	6.250	6.460	571,447	-0.10(-1.52%)
Oct 19, 2023	6.800	6.890	6.520	6.560	57,909	-0.14(-2.09%)
Oct 18, 2023	6.900	6.930	6.660	6.700	72,017	-0.26(-3.74%)
Oct 17, 2023	6.940	7.105	6.940	6.960	278,520	-0.01(-0.14%)
Oct 16, 2023	6.950	7.260	6.940	6.970	78,518	+0.08(+1.16%)
Oct 13, 2023	7.060	7.062	6.730	6.890	61,076	-0.09(-1.29%)
Oct 12, 2023	7.060	7.150	6.950	6.980	51,961	-0.01(-0.14%)
Oct 11, 2023	7.260	7.310	6.960	6.990	66,368	-0.29(-3.98%)
Oct 10, 2023	7.430	7.470	7.260	7.280	52,212	-0.03(-0.41%)
Oct 09, 2023	7.300	7.340	7.250	7.310	32,130	-0.01(-0.14%)
Oct 06, 2023	7.410	7.505	7.300	7.320	58,934	-0.06(-0.81%)
Oct 05, 2023	7.490	7.490	7.370	7.380	157,597	+0.04(+0.54%)
Oct 04, 2023	7.450	7.470	7.320	7.340	40,845	-0.04(-0.54%)
Oct 03, 2023	7.620	7.850	7.320	7.380	115,505	-0.24(-3.15%)

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