Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.100	6.150	6.050	6.100	22,647	+0.05(+0.83%)
Sep 28, 2017	6.050	6.100	6.000	6.050	10,022	+0.00(+0.00%)
Sep 27, 2017	6.050	6.150	5.950	6.050	12,796	+0.05(+0.83%)
Sep 26, 2017	6.010	6.071	6.000	6.000	5,663	+0.00(+0.00%)
Sep 25, 2017	6.000	6.100	5.927	6.000	16,423	+0.10(+1.69%)
Sep 22, 2017	5.850	5.950	5.850	5.900	6,888	+0.20(+3.51%)
Sep 21, 2017	5.850	5.855	5.700	5.700	16,071	-0.10(-1.72%)
Sep 20, 2017	5.950	5.950	5.800	5.800	17,618	-0.15(-2.52%)
Sep 19, 2017	5.938	6.000	5.850	5.950	8,200	+0.03(+0.42%)
Sep 18, 2017	5.979	5.979	5.900	5.925	11,627	-0.03(-0.42%)
Sep 15, 2017	6.000	6.000	5.900	5.950	11,452	+0.00(+0.00%)
Sep 14, 2017	5.950	6.000	5.950	5.950	10,991	+0.05(+0.85%)
Sep 13, 2017	5.850	6.000	5.850	5.900	7,891	+0.00(+0.00%)
Sep 12, 2017	5.900	6.000	5.850	5.900	7,454	+0.00(+0.00%)
Sep 11, 2017	5.800	5.945	5.800	5.900	5,449	+0.20(+3.51%)
Sep 08, 2017	5.600	5.700	5.600	5.700	21,074	+0.10(+1.79%)
Sep 07, 2017	5.500	5.650	5.400	5.600	76,509	+0.15(+2.75%)
Sep 06, 2017	5.950	5.950	5.450	5.450	79,235	-0.55(-9.17%)
Sep 05, 2017	5.966	6.000	5.950	6.000	12,302	-0.05(-0.83%)
Sep 01, 2017	5.900	6.050	5.900	6.050	10,429	+0.05(+0.83%)
Aug 31, 2017	5.850	6.000	5.800	6.000	3,470	+0.12(+2.02%)
Aug 30, 2017	5.900	5.900	5.850	5.881	5,675	-0.07(-1.16%)
Aug 29, 2017	5.750	5.950	5.700	5.950	9,906	+0.20(+3.48%)
Aug 28, 2017	5.750	5.800	5.750	5.750	2,589	+0.06(+1.05%)
Aug 25, 2017	5.650	5.750	5.600	5.690	14,758	+0.08(+1.52%)
Aug 24, 2017	5.500	5.650	5.500	5.605	25,705	+0.06(+0.99%)
Aug 23, 2017	5.750	5.800	5.500	5.550	25,965	-0.20(-3.48%)
Aug 22, 2017	6.000	6.000	5.700	5.750	68,297	-0.22(-3.77%)
Aug 21, 2017	5.975	6.000	5.900	5.975	4,971	-0.08(-1.24%)
Aug 18, 2017	6.007	6.050	5.900	6.050	6,854	+0.10(+1.68%)
Aug 17, 2017	5.850	6.050	5.850	5.950	31,402	+0.05(+0.85%)
Aug 16, 2017	5.900	5.950	5.850	5.900	11,004	-0.04(-0.63%)
Aug 15, 2017	5.900	6.000	5.900	5.938	11,663	-0.01(-0.21%)
Aug 14, 2017	5.950	5.950	5.950	5.950	311	+0.00(+0.00%)
Aug 11, 2017	6.000	6.000	5.950	5.950	2,911	-0.05(-0.83%)
Aug 10, 2017	6.000	6.050	6.000	6.000	5,077	-0.05(-0.83%)
Aug 09, 2017	6.000	6.100	5.950	6.050	8,457	+0.00(+0.00%)
Aug 08, 2017	6.050	6.092	6.000	6.050	4,340	-0.01(-0.17%)
Aug 07, 2017	6.064	6.075	6.050	6.060	3,607	-0.04(-0.66%)
Aug 04, 2017	6.100	6.100	6.075	6.100	848	+0.00(+0.00%)
Aug 02, 2017		6.100	6.100	6.100	0	+0.04(+0.70%)
Aug 01, 2017	6.078	6.150	6.055	6.058	5,472	-0.00(-0.04%)
Jul 31, 2017	6.000	6.100	6.000	6.060	6,067	-0.04(-0.66%)
Jul 28, 2017	6.000	6.100	6.000	6.100	9,801	+0.10(+1.67%)
Jul 27, 2017	6.000	6.100	6.000	6.000	9,565	-0.05(-0.83%)
Jul 26, 2017	6.050	6.100	6.050	6.050	10,560	-0.05(-0.82%)
Jul 25, 2017	6.050	6.100	6.000	6.100	11,511	-0.05(-0.81%)
Jul 24, 2017	6.050	6.150	6.050	6.150	1,919	+0.00(+0.00%)
Jul 21, 2017	5.900	6.150	5.900	6.150	7,063	+0.20(+3.36%)
Jul 20, 2017	5.950	5.987	5.950	5.950	8,215	+0.00(+0.00%)
Jul 19, 2017	5.950	6.000	5.950	5.950	13,920	-0.08(-1.24%)
Jul 18, 2017	6.122	6.122	6.000	6.025	4,004	-0.02(-0.41%)
Jul 17, 2017	6.000	6.100	5.950	6.050	11,808	-0.05(-0.82%)
Jul 14, 2017	6.200	6.200	6.050	6.100	23,499	-0.05(-0.81%)
Jul 13, 2017	6.140	6.155	6.050	6.150	3,767	-0.05(-0.81%)
Jul 12, 2017	6.150	6.200	6.150	6.200	5,289	+0.00(+0.00%)
Jul 11, 2017	6.125	6.200	6.125	6.200	3,436	+0.05(+0.81%)
Jul 10, 2017	6.100	6.200	6.000	6.150	16,947	+0.04(+0.74%)
Jul 07, 2017	6.050	6.150	6.050	6.105	7,249	+0.01(+0.08%)
Jul 06, 2017	6.100	6.200	6.050	6.100	26,227	+0.00(+0.00%)
Jul 05, 2017	6.150	6.150	6.050	6.100	27,453	-0.10(-1.61%)

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