Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	3.160	3.200	3.160	3.190	7,300	+0.05(+1.59%)
Oct 30, 2013	3.260	3.260	3.050	3.140	3,600	-0.11(-3.38%)
Oct 29, 2013	3.260	3.370	3.250	3.250	18,910	+0.04(+1.25%)
Oct 28, 2013	3.250	3.260	3.210	3.210	15,051	-0.04(-1.23%)
Oct 25, 2013	3.200	3.310	3.200	3.250	25,900	-0.01(-0.31%)
Oct 24, 2013	3.100	3.300	3.100	3.260	104,743	+0.16(+5.16%)
Oct 23, 2013	3.190	3.190	3.080	3.100	9,480	-0.02(-0.64%)
Oct 22, 2013	3.040	3.180	3.030	3.120	28,360	+0.07(+2.30%)
Oct 21, 2013	2.980	3.050	2.980	3.050	6,700	+0.04(+1.33%)
Oct 18, 2013	3.000	3.020	2.850	3.010	26,800	-0.05(-1.63%)
Oct 17, 2013	3.090	3.090	2.950	3.060	27,450	-0.03(-0.91%)
Oct 16, 2013	3.050	3.100	2.990	3.088	103,686	+0.14(+4.68%)
Oct 15, 2013	2.860	2.970	2.860	2.950	45,109	+0.03(+1.03%)
Oct 14, 2013	2.870	2.920	2.860	2.920	10,400	+0.08(+2.82%)
Oct 11, 2013	2.843	2.910	2.840	2.840	8,110	+0.05(+1.79%)
Oct 10, 2013	2.800	2.800	2.780	2.790	700	-0.01(-0.36%)
Oct 09, 2013	2.840	2.840	2.800	2.800	780	+0.00(+0.00%)
Oct 08, 2013	2.800	2.821	2.800	2.800	703	+0.02(+0.72%)
Oct 07, 2013	2.800	2.800	2.780	2.780	6,191	-0.02(-0.71%)
Oct 04, 2013	2.810	2.810	2.800	2.800	10,100	-0.01(-0.36%)
Oct 03, 2013	2.800	2.810	2.800	2.810	900	-0.02(-0.71%)
Oct 02, 2013	2.820	2.840	2.800	2.830	11,000	+0.03(+1.07%)
Oct 01, 2013	2.800	2.800	2.800	2.800	300	-0.06(-2.10%)
Sep 27, 2013	2.860	2.860	2.850	2.860	1,318	+0.01(+0.35%)
Sep 26, 2013	2.850	2.860	2.850	2.850	1,700	+0.00(+0.00%)
Sep 25, 2013	2.860	2.890	2.850	2.850	2,988	-0.05(-1.72%)
Sep 24, 2013	2.880	2.915	2.820	2.900	93,100	-0.04(-1.36%)
Sep 23, 2013	2.940	2.960	2.940	2.940	8,702	+0.01(+0.34%)
Sep 20, 2013	2.950	3.000	2.920	2.930	16,149	-0.03(-1.01%)
Sep 19, 2013	2.860	2.980	2.800	2.960	3,400	-0.02(-0.67%)
Sep 18, 2013	2.960	2.980	2.960	2.980	7,335	+0.05(+1.71%)
Sep 17, 2013	2.950	2.980	2.910	2.930	24,832	-0.02(-0.68%)
Sep 16, 2013	2.800	2.950	2.800	2.950	14,400	+0.12(+4.24%)
Sep 13, 2013	2.830	2.860	2.810	2.830	1,323	-0.03(-1.05%)
Sep 12, 2013	2.850	2.860	2.850	2.860	1,306	-0.04(-1.38%)
Sep 11, 2013	2.850	2.900	2.840	2.900	22,858	+0.10(+3.57%)
Sep 10, 2013	2.810	2.830	2.800	2.800	6,250	+0.04(+1.45%)
Sep 09, 2013	2.940	2.980	2.750	2.760	16,300	-0.13(-4.50%)
Sep 06, 2013	2.860	2.925	2.860	2.890	16,841	+0.02(+0.70%)
Sep 05, 2013	2.890	2.890	2.770	2.870	20,689	+0.02(+0.70%)
Sep 04, 2013	2.750	2.850	2.750	2.850	7,425	+0.06(+2.15%)
Sep 03, 2013	2.840	2.840	2.740	2.790	6,463	-0.04(-1.41%)
Aug 30, 2013	2.870	2.900	2.820	2.830	13,586	-0.07(-2.41%)
Aug 29, 2013	2.880	2.900	2.830	2.900	12,527	+0.06(+2.11%)
Aug 28, 2013	2.810	2.900	2.800	2.840	5,730	+0.04(+1.43%)
Aug 27, 2013	2.880	2.890	2.800	2.800	8,000	-0.14(-4.76%)
Aug 26, 2013	3.000	3.000	2.900	2.940	19,548	-0.05(-1.67%)
Aug 23, 2013	2.990	3.086	2.950	2.990	9,515	-0.03(-0.99%)
Aug 22, 2013	3.020	3.050	2.980	3.020	10,900	+0.02(+0.67%)
Aug 21, 2013	2.950	3.000	2.920	3.000	17,013	+0.04(+1.35%)
Aug 20, 2013	3.130	3.150	2.950	2.960	81,600	-0.14(-4.52%)
Aug 19, 2013	3.150	3.150	3.100	3.100	5,500	-0.04(-1.27%)
Aug 16, 2013	3.120	3.150	3.120	3.140	11,230	+0.03(+0.96%)
Aug 15, 2013	3.150	3.190	3.050	3.110	183,685	+0.00(+0.00%)
Aug 14, 2013	3.100	3.140	3.060	3.110	26,850	+0.06(+1.97%)
Aug 13, 2013	3.200	3.250	3.040	3.050	23,200	-0.15(-4.69%)
Aug 12, 2013	3.320	3.320	3.060	3.200	31,750	-0.11(-3.32%)
Aug 09, 2013	3.470	3.500	3.270	3.310	34,227	-0.25(-7.02%)
Aug 08, 2013	3.580	3.600	3.560	3.560	1,825	-0.03(-0.84%)
Aug 07, 2013	3.690	3.770	3.560	3.590	28,069	-0.25(-6.51%)
Aug 06, 2013	3.870	3.870	3.800	3.840	36,502	-0.03(-0.78%)
Aug 05, 2013	3.840	3.870	3.840	3.870	17,404	+0.02(+0.52%)
Aug 02, 2013	3.850	3.850	3.803	3.850	8,700	-0.01(-0.26%)

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