Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2025	+7.20 / +2.88%	274.70	274.70	257.00	257.00	264.59	257.00	92,100
4/3/2025	+22.70 / +10.00%	227.10	249.80	218.00	249.80	236.62	249.80	195,700
4/2/2025	+20.60 / +9.98%	206.50	227.10	206.50	227.10	226.46	227.10	190,700
4/1/2025	+18.70 / +9.96%	188.00	206.50	188.00	206.50	201.66	206.50	79,000
3/31/2025	+0.60 / +0.32%	187.70	191.80	185.20	187.80	189.53	187.80	52,200
3/28/2025	-2.80 / -1.47%	190.00	193.10	187.20	187.20	190.24	187.20	24,700
3/27/2025	-1.00 / -0.52%	191.00	193.50	188.10	190.00	189.98	190.00	29,600
3/26/2025	+5.00 / +2.69%	189.80	194.00	188.00	191.00	190.72	191.00	48,000
3/25/2025	+1.50 / +0.81%	187.00	190.60	184.80	186.00	187.02	186.00	43,900
3/24/2025	-6.50 / -3.40%	190.00	190.00	182.00	184.50	185.47	184.50	33,700
3/21/2025	+1.70 / +0.90%	189.30	194.70	189.30	191.00	191.66	191.00	25,200
3/20/2025	-2.20 / -1.15%	192.00	193.00	187.20	189.30	189.98	189.30	25,600
3/19/2025	-4.70 / -2.40%	196.20	196.20	180.00	191.50	187.42	191.50	64,500
3/18/2025	+1.50 / +0.77%	205.00	205.00	193.90	196.20	195.36	196.20	40,800
3/17/2025	-10.30 / -5.02%	205.00	211.00	192.70	194.70	198.60	194.70	50,900
3/14/2025	+13.00 / +6.77%	197.90	209.10	191.10	205.00	203.40	205.00	61,400
3/13/2025	-7.00 / -3.52%	205.90	210.00	189.10	192.00	192.95	192.00	91,700
3/12/2025	-10.20 / -4.88%	209.20	215.00	198.00	199.00	204.41	199.00	69,900
3/11/2025	-2.00 / -0.95%	212.00	227.00	209.20	209.20	218.84	209.20	84,300
3/10/2025	+19.20 / +10.00%	192.00	211.20	192.00	211.20	205.30	211.20	66,700
3/7/2025	-12.50 / -6.11%	207.00	209.90	184.40	192.00	194.21	192.00	115,400
3/6/2025	-14.00 / -6.41%	221.90	223.00	204.00	204.50	209.22	204.50	63,900
3/5/2025	0.00 / 0.00%	219.80	228.00	214.20	218.50	219.64	218.50	45,100
3/4/2025	-6.70 / -2.98%	227.20	227.20	203.60	218.50	213.18	218.50	53,700
3/3/2025	+6.20 / +2.83%	219.00	234.00	219.00	225.20	229.30	225.20	52,700
2/28/2025	+10.00 / +4.78%	219.00	227.00	207.00	219.00	218.93	219.00	122,000
2/27/2025	+19.00 / +10.00%	190.00	209.00	190.00	209.00	208.23	209.00	87,900
2/26/2025	-1.70 / -0.89%	177.00	191.50	172.80	190.00	180.99	190.00	150,000
2/25/2025	-21.30 / -10.00%	191.70	212.00	191.70	191.70	192.21	191.70	161,900
2/24/2025	-23.60 / -9.97%	236.60	236.70	213.00	213.00	214.82	213.00	171,400

<<Previous 30 days

KSV News

03/11	KSV: Financial Statement Quarter 3/2020 (holding company)
03/11	KSV: Financial Statement Quarter 3/2020
06/10	KSV: Change in personnel
20/08	KSV: Reviewed financial statement 2020 (holding company)
20/08	KSV: Reviewed financial statement 2020

More News

Related Companies

	Volume	Price	Change
ACM	906,600	0.70	16.67%
AMC	1,600	17.50	0.00%
ATG	11,100	2.90	-3.33%
BKC	117,800	76.00	7.19%
BMC	308,300	21.50	-3.59%
BMJ	18,800	10.00	7.53%
CBI	500	13.00	0.00%
CMI	100	0.80	0.00%