Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.850	2.850	2.750	2.800	29,200	-0.05(-1.75%)
Sep 27, 2018	2.880	3.000	2.850	2.850	7,700	+0.00(+0.00%)
Sep 26, 2018	2.950	2.950	2.650	2.850	30,637	-0.10(-3.39%)
Sep 25, 2018	2.950	3.025	2.900	2.950	47,383	+0.00(+0.00%)
Sep 24, 2018	3.000	3.000	2.900	2.950	30,894	+0.00(+0.00%)
Sep 21, 2018	3.050	3.050	2.900	2.950	34,300	-0.05(-1.67%)
Sep 20, 2018	3.000	3.000	2.950	3.000	19,559	+0.00(+0.00%)
Sep 19, 2018	3.000	3.000	2.900	3.000	9,464	+0.05(+1.69%)
Sep 18, 2018	3.005	3.057	2.900	2.950	18,016	-0.05(-1.67%)
Sep 17, 2018	2.900	3.100	2.900	3.000	38,932	-0.05(-1.64%)
Sep 14, 2018	2.950	3.150	2.950	3.050	164,300	+0.15(+5.17%)
Sep 13, 2018	2.800	2.950	2.550	2.900	273,711	+0.15(+5.45%)
Sep 12, 2018	2.750	2.850	2.750	2.750	111,096	+0.00(+0.00%)
Sep 11, 2018	2.850	2.850	2.500	2.750	413,940	+0.05(+1.85%)
Sep 10, 2018	2.350	2.795	2.150	2.700	275,315	+0.30(+12.50%)
Sep 07, 2018	2.350	2.450	2.300	2.400	46,600	+0.00(+0.00%)
Sep 06, 2018	2.650	2.650	2.400	2.400	72,531	-0.15(-5.88%)
Sep 05, 2018	2.530	2.550	2.500	2.550	12,200	+0.10(+4.08%)
Sep 04, 2018	2.600	2.650	2.450	2.450	62,193	-0.20(-7.55%)
Aug 31, 2018		2.650	2.650	2.650	0	+0.00(+0.00%)
Aug 30, 2018	2.550	2.700	2.500	2.650	32,611	+0.10(+3.92%)
Aug 29, 2018	2.750	2.764	2.400	2.550	212,533	-0.25(-8.93%)
Aug 28, 2018	2.750	2.850	2.750	2.800	9,740	+0.00(+0.00%)
Aug 27, 2018	2.900	3.030	2.760	2.800	20,752	-0.15(-5.08%)
Aug 24, 2018	2.920	2.950	2.920	2.950	3,900	-0.02(-0.54%)
Aug 23, 2018	3.000	3.000	2.966	2.966	3,231	-0.03(-1.13%)
Aug 22, 2018	3.000	3.025	2.975	3.000	4,795	-0.05(-1.64%)
Aug 21, 2018	3.000	3.050	2.950	3.050	1,847	+0.05(+1.67%)
Aug 20, 2018	2.950	3.050	2.950	3.000	3,340	+0.08(+2.56%)
Aug 17, 2018	2.755	2.925	2.755	2.925	5,300	+0.07(+2.63%)
Aug 16, 2018	3.000	3.000	2.850	2.850	8,500	-0.20(-6.56%)
Aug 15, 2018	3.170	3.200	2.900	3.050	38,435	-0.15(-4.69%)
Aug 14, 2018	3.200	3.200	3.200	3.200	956	+0.05(+1.59%)
Aug 13, 2018	3.180	3.190	3.150	3.150	6,979	+0.00(+0.00%)
Aug 10, 2018	3.050	3.180	3.000	3.150	34,100	+0.05(+1.61%)
Aug 09, 2018	3.100	3.100	3.050	3.100	5,689	+0.00(+0.00%)
Aug 08, 2018	2.950	3.131	2.950	3.100	11,833	+0.05(+1.64%)
Aug 07, 2018	3.260	3.273	3.000	3.050	11,457	-0.15(-4.69%)
Aug 06, 2018	3.250	3.295	3.200	3.200	4,621	-0.10(-3.03%)
Aug 03, 2018	3.050	3.545	3.050	3.300	38,100	+0.20(+6.45%)
Aug 02, 2018	2.946	3.150	2.946	3.100	2,643	+0.15(+5.08%)
Aug 01, 2018	2.850	3.050	2.800	2.950	10,992	+0.05(+1.72%)
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%)

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