Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	2.850	2.900	2.850	2.900	13,882	+0.00(+0.00%)
Jul 30, 2018	3.100	3.100	2.855	2.900	20,708	-0.15(-4.92%)
Jul 27, 2018	3.090	3.100	3.050	3.050	15,800	-0.05(-1.61%)
Jul 26, 2018	3.100	3.100	3.095	3.100	967	+0.00(+0.00%)
Jul 25, 2018	3.100	3.150	3.100	3.100	3,397	-0.07(-2.36%)
Jul 24, 2018	3.100	3.190	3.100	3.175	9,335	+0.12(+4.10%)
Jul 23, 2018	3.000	3.150	3.000	3.050	26,481	+0.10(+3.39%)
Jul 20, 2018	2.950	3.025	2.895	2.950	11,142	+0.00(+0.00%)
Jul 19, 2018	3.050	3.050	2.950	2.950	7,336	-0.15(-4.84%)
Jul 18, 2018	2.926	3.100	2.900	3.100	26,324	+0.15(+5.08%)
Jul 17, 2018	2.755	2.950	2.755	2.950	13,721	+0.10(+3.51%)
Jul 16, 2018	2.725	2.900	2.706	2.850	16,502	+0.10(+3.64%)
Jul 13, 2018	2.750	2.800	2.700	2.750	16,989	-0.02(-0.90%)
Jul 12, 2018	2.800	2.850	2.650	2.775	24,233	-0.08(-2.63%)
Jul 11, 2018	2.800	2.895	2.750	2.850	22,647	+0.05(+1.79%)
Jul 10, 2018	2.750	2.800	2.750	2.800	18,910	+0.10(+3.70%)
Jul 09, 2018	2.690	2.705	2.650	2.700	12,136	+0.00(+0.00%)
Jul 06, 2018	2.700	2.750	2.650	2.700	14,217	-0.05(-1.82%)
Jul 05, 2018	2.805	2.850	2.750	2.750	27,665	-0.10(-3.51%)
Jul 03, 2018		2.850	2.850	2.850	0	+0.05(+1.79%)
Jul 02, 2018	2.700	2.875	2.700	2.800	69,826	+0.05(+1.82%)
Jun 29, 2018	2.800	2.850	2.650	2.750	40,829	-0.10(-3.51%)
Jun 28, 2018	2.900	2.900	2.800	2.850	23,405	-0.15(-5.00%)
Jun 27, 2018	2.900	3.005	2.900	3.000	20,757	+0.10(+3.45%)
Jun 26, 2018	2.900	2.950	2.900	2.900	32,687	-0.10(-3.33%)
Jun 25, 2018	2.900	3.000	2.900	3.000	8,940	+0.00(+0.00%)
Jun 22, 2018	2.919	3.025	2.900	3.000	22,240	+0.00(+0.00%)
Jun 21, 2018	3.000	3.025	2.950	3.000	25,978	+0.05(+1.69%)
Jun 20, 2018	3.250	3.275	2.950	2.950	59,580	-0.28(-8.70%)
Jun 19, 2018	3.210	3.245	3.200	3.231	2,860	-0.02(-0.58%)
Jun 18, 2018	3.200	3.279	3.200	3.250	29,783	+0.00(+0.00%)
Jun 15, 2018		3.200	3.200	3.250	2,758	+0.05(+1.56%)
Jun 14, 2018	3.350	3.375	3.175	3.200	11,057	-0.18(-5.42%)
Jun 13, 2018	3.175	3.435	3.170	3.383	64,298	+0.23(+7.41%)
Jun 12, 2018	3.400	3.400	3.100	3.150	192,994	-0.25(-7.35%)
Jun 11, 2018	3.550	3.630	3.300	3.400	110,835	-0.15(-4.23%)
Jun 08, 2018	3.550	3.640	3.550	3.550	3,075	-0.05(-1.39%)
Jun 07, 2018	3.600	3.650	3.400	3.600	15,091	+0.00(+0.00%)
Jun 06, 2018				3.600	8,624	+0.00(+0.00%)
Jun 05, 2018	3.800	3.800	3.400	3.600	114,382	-0.15(-4.00%)
Jun 04, 2018	3.800	3.810	3.750	3.750	11,400	-0.10(-2.60%)
Jun 01, 2018	3.900	3.945	3.850	3.850	56,896	-0.10(-2.53%)
May 31, 2018	3.950	4.100	3.850	3.950	106,232	+0.00(+0.00%)
May 30, 2018	4.350	4.381	3.900	3.950	67,564	-0.40(-9.20%)
May 29, 2018	4.410	4.445	4.350	4.350	5,507	-0.10(-2.25%)
May 25, 2018		4.450	4.450	4.450	0	-0.05(-1.11%)
May 24, 2018	4.500	4.536	4.469	4.500	6,423	-0.05(-1.10%)
May 23, 2018	4.600	4.600	4.550	4.550	3,731	-0.10(-2.15%)
May 22, 2018	4.583	4.690	4.555	4.650	27,790	+0.05(+1.09%)
May 21, 2018	4.500	4.612	4.475	4.600	27,803	+0.05(+1.10%)
May 18, 2018	4.300	4.550	4.300	4.550	52,959	+0.25(+5.81%)
May 17, 2018	4.250	4.350	4.100	4.300	25,054	-0.05(-1.15%)
May 16, 2018	4.350	4.450	4.300	4.350	14,631	+0.00(+0.00%)
May 15, 2018	4.095	4.375	4.095	4.350	27,778	+0.22(+5.27%)
May 14, 2018	3.950	4.132	3.950	4.132	8,987	+0.09(+2.15%)
May 11, 2018	3.900	4.050	3.900	4.045	31,035	+0.16(+4.19%)
May 10, 2018	3.882	3.882	3.882	3.882	3,020	-0.02(-0.45%)
May 09, 2018	3.900	3.920	3.850	3.900	9,660	+0.00(+0.00%)
May 08, 2018	3.950	3.950	3.800	3.900	7,769	-0.10(-2.38%)
May 07, 2018	3.850	3.995	3.850	3.995	680	+0.20(+5.13%)
May 04, 2018	3.750	3.850	3.700	3.800	13,163	+0.00(+0.00%)
May 03, 2018	3.850	3.900	3.800	3.800	33,086	-0.05(-1.30%)
May 02, 2018	3.900	3.900	3.800	3.850	4,193	-0.10(-2.53%)

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