Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2024	-0.40 / -0.75%	53.60	53.60	53.20	53.20	53.50	53.20	17,100
10/3/2024	-1.30 / -2.37%	54.90	54.90	53.00	53.60	54.05	53.60	14,800
10/2/2024	-0.10 / -0.18%	54.20	54.90	54.20	54.90	54.34	54.90	1,900
10/1/2024	-0.30 / -0.54%	54.50	56.50	54.40	55.00	55.46	55.00	38,700
9/30/2024	+0.40 / +0.73%	55.00	56.40	54.10	55.30	54.94	55.30	5,900
9/27/2024	+0.50 / +0.92%	56.00	56.60	54.00	54.90	54.45	54.90	15,300
9/26/2024	-1.10 / -1.98%	57.90	58.00	54.10	54.40	55.27	54.40	16,800
9/25/2024	+1.50 / +2.78%	57.50	58.60	54.00	55.50	55.43	55.50	40,300
9/24/2024	+1.70 / +3.25%	51.30	54.00	51.30	54.00	52.72	54.00	20,300
9/23/2024	-1.20 / -2.24%	53.40	53.40	52.20	52.30	52.80	52.30	2,000
9/20/2024	+0.10 / +0.19%	53.00	53.50	52.70	53.50	52.99	53.50	11,400
9/19/2024	-0.60 / -1.11%	54.70	54.70	52.00	53.40	52.90	53.40	16,800
9/18/2024	0.00 / 0.00%	54.50	58.00	53.00	54.00	53.94	54.00	18,400
9/17/2024	+0.60 / +1.12%	55.00	55.00	53.00	54.00	53.36	54.00	10,100
9/16/2024	-2.10 / -3.78%	55.00	56.00	53.40	53.40	54.23	53.40	6,300
9/13/2024	+2.60 / +4.91%	53.40	56.00	52.00	55.50	54.69	55.50	21,400
9/12/2024	-0.40 / -0.75%	53.40	54.00	50.30	52.90	52.68	52.90	23,700
9/11/2024	+0.50 / +0.95%	52.80	54.90	52.80	53.30	53.27	53.30	27,500
9/10/2024	-4.60 / -8.01%	57.40	57.90	52.60	52.80	54.33	52.80	79,300
9/9/2024	-2.50 / -4.17%	59.50	60.00	57.00	57.40	58.40	57.40	16,600
9/6/2024	-1.80 / -2.92%	61.70	62.00	59.00	59.90	59.86	59.90	21,600
9/5/2024	-0.30 / -0.48%	62.80	62.80	60.00	61.70	60.68	61.70	34,200
9/4/2024	-1.00 / -1.59%	62.00	66.10	60.00	62.00	62.46	62.00	69,800
8/30/2024	+5.70 / +9.95%	57.30	63.00	57.30	63.00	61.65	63.00	68,300
8/29/2024	-3.70 / -6.07%	60.50	60.80	57.00	57.30	58.09	57.30	27,400
8/28/2024	+5.20 / +9.32%	56.00	61.20	56.00	61.00	60.07	61.00	41,000
8/27/2024	+5.00 / +9.84%	50.50	55.80	49.60	55.80	53.99	55.80	83,700
8/26/2024	+0.80 / +1.60%	52.00	52.00	49.40	50.80	49.95	50.80	33,700
8/23/2024	0.00 / 0.00%	50.80	51.20	49.90	50.00	50.31	50.00	13,800
8/22/2024	-0.60 / -1.19%	52.40	52.40	49.50	50.00	50.03	50.00	25,800

<<Previous 30 days Next 29 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