K Plus S Ag ADR (OP: KPLUY )
7.220
-0.160
(-2.17%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2019 | 5.780 | 5.780 | 5.780 | 0 | -0.03(-0.52%) | |
| Nov 25, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.01(+0.17%) | |
| Nov 22, 2019 | 5.780 | 5.800 | 5.780 | 5.800 | 1,300 | -0.07(-1.19%) |
| Nov 21, 2019 | 5.700 | 5.870 | 5.700 | 5.870 | 1,023 | -0.03(-0.51%) |
| Nov 20, 2019 | 5.830 | 5.930 | 5.830 | 5.900 | 3,615 | -0.15(-2.51%) |
| Nov 18, 2019 | 6.052 | 6.052 | 6.052 | 0 | -0.35(-5.44%) | |
| Nov 15, 2019 | 6.520 | 6.520 | 6.280 | 6.400 | 3,900 | -0.41(-6.02%) |
| Nov 14, 2019 | 6.780 | 6.810 | 6.670 | 6.810 | 4,800 | -0.10(-1.45%) |
| Nov 13, 2019 | 6.910 | 6.910 | 6.910 | 6.910 | 239 | -0.10(-1.43%) |
| Nov 11, 2019 | 7.010 | 7.010 | 7.010 | 0 | -0.30(-4.10%) | |
| Oct 28, 2019 | 7.310 | 7.310 | 7.310 | 0 | +0.26(+3.69%) | |
| Oct 25, 2019 | 7.040 | 7.050 | 7.030 | 7.050 | 7,100 | +0.03(+0.43%) |
| Oct 24, 2019 | 7.020 | 7.020 | 7.020 | 7.020 | 2,410 | -0.15(-2.09%) |
| Oct 22, 2019 | 7.170 | 7.170 | 7.170 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 7.170 | 7.170 | 7.170 | 0 | +0.08(+1.13%) | |
| Oct 15, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 1,436 | +0.03(+0.42%) |
| Oct 11, 2019 | 7.060 | 7.060 | 7.060 | 0 | +0.37(+5.53%) | |
| Oct 08, 2019 | 6.690 | 6.690 | 6.690 | 0 | -0.19(-2.76%) | |
| Oct 03, 2019 | 6.880 | 6.880 | 6.880 | 0 | -0.03(-0.43%) | |
| Oct 02, 2019 | 6.825 | 6.910 | 6.825 | 6.910 | 800 | +0.04(+0.51%) |
| Sep 30, 2019 | 6.875 | 6.875 | 6.875 | 0 | -0.03(-0.36%) | |
| Sep 27, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 500 | +0.07(+0.95%) |
| Sep 26, 2019 | 6.835 | 6.835 | 6.835 | 6.835 | 325 | +0.04(+0.51%) |
| Sep 25, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 475 | -0.04(-0.61%) |
| Sep 24, 2019 | 6.800 | 6.842 | 6.800 | 6.842 | 930 | -0.19(-2.76%) |
| Sep 23, 2019 | 7.020 | 7.036 | 7.000 | 7.036 | 1,250 | -0.54(-7.18%) |
| Sep 20, 2019 | 7.600 | 7.674 | 7.580 | 7.580 | 7,400 | -0.31(-3.93%) |
| Sep 19, 2019 | 7.950 | 7.950 | 7.890 | 7.890 | 499 | -0.40(-4.83%) |
| Sep 17, 2019 | 8.290 | 8.290 | 8.290 | 0 | -0.19(-2.18%) | |
| Sep 16, 2019 | 8.475 | 8.475 | 8.475 | 8.475 | 426 | +0.12(+1.50%) |
| Sep 12, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
| Sep 09, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 352 | +0.15(+1.85%) |
| Sep 05, 2019 | 8.100 | 8.100 | 8.100 | 0 | +0.36(+4.65%) |
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.
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.