Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2024	+0.80 / +2.35%	34.10	35.40	34.10	34.90	34.69	34.54	10,200
5/27/2024	+0.70 / +2.10%	33.50	35.00	33.50	34.10	34.58	33.75	15,900
5/24/2024	-0.40 / -1.18%	33.90	33.90	33.00	33.40	33.24	33.05	17,000
5/23/2024	-1.20 / -3.43%	34.00	34.80	33.60	33.80	34.06	33.45	28,000
5/22/2024	-0.30 / -0.85%	35.80	35.80	34.50	35.00	34.88	34.64	18,700
5/21/2024	-0.60 / -1.67%	36.00	36.20	34.50	35.30	35.15	34.94	31,800
5/20/2024	+2.00 / +5.90%	33.90	36.50	33.90	35.90	35.77	35.53	112,900
5/17/2024	+1.40 / +4.31%	32.10	34.80	32.10	33.90	33.72	33.55	57,800
5/16/2024	+0.80 / +2.52%	32.00	34.80	31.70	32.50	32.78	32.16	55,000
5/15/2024	+2.80 / +9.69%	29.40	31.70	29.40	31.70	31.39	31.37	80,800
5/14/2024	+0.40 / +1.40%	29.00	29.30	28.80	28.90	28.94	28.60	12,700
5/13/2024	-0.60 / -2.06%	28.70	28.90	28.50	28.50	28.64	28.21	5,100
5/10/2024	+0.50 / +1.75%	28.90	29.10	28.50	29.10	29.04	28.80	5,100
5/9/2024	-0.40 / -1.38%	28.60	28.60	28.20	28.60	28.42	28.30	3,200
5/8/2024	+0.50 / +1.75%	28.50	29.00	28.20	29.00	28.82	28.70	11,700
5/7/2024	+0.40 / +1.42%	28.10	28.50	28.00	28.50	28.37	28.21	11,500
5/6/2024	+0.10 / +0.36%	28.00	28.20	27.90	28.10	28.02	27.81	4,000
5/3/2024	+0.10 / +0.36%	27.70	28.00	27.70	28.00	27.77	27.71	4,600
5/2/2024	0.00 / 0.00%	28.80	29.10	27.90	27.90	28.18	27.61	24,900
4/26/2024	-0.10 / -0.36%	27.80	28.00	27.80	27.90	27.82	27.61	4,000
4/25/2024	-0.40 / -1.41%	27.90	28.30	27.90	28.00	27.98	27.71	8,000
4/24/2024	+0.60 / +2.16%	27.80	28.40	27.80	28.40	28.00	28.11	400
4/23/2024	-0.40 / -1.42%	28.50	28.50	27.80	27.80	28.05	27.51	3,300
4/22/2024	+0.10 / +0.36%	28.10	28.20	28.00	28.20	28.03	27.91	2,700
4/19/2024	0.00 / 0.00%	28.10	28.10	27.60	28.10	27.86	27.81	4,800
4/17/2024	+0.90 / +3.31%	28.20	28.20	28.10	28.10	28.15	27.81	400
4/16/2024	-0.80 / -2.86%	28.20	28.30	27.20	27.20	27.62	26.92	17,600
4/15/2024	-0.90 / -3.11%	30.00	30.00	28.00	28.00	28.59	27.71	14,800
4/12/2024	+0.30 / +1.05%	29.00	29.00	28.90	28.90	28.98	28.60	1,600
4/11/2024	+0.40 / +1.42%	27.90	28.60	27.90	28.60	28.23	28.30	8,700

<<Previous 30 days Next 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