Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kingstone Cos Inc
(NQ:
KINS
)
4.820
-0.090 (-1.83%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
2.148
2.148
2.148
2.148
256
+0.10(+4.96%)
May 27, 2010
2.297
2.297
1.961
2.047
8,318
-0.25(-10.88%)
May 24, 2010
2.383
2.297
2.297
2.297
3,200
+0.00(+0.00%)
May 21, 2010
2.297
2.297
2.297
2.297
896
-0.00(-0.00%)
May 20, 2010
2.297
2.297
2.297
2.297
256
+0.00(+0.00%)
May 19, 2010
2.297
2.297
2.297
2.297
2,083
-0.00(-0.17%)
May 18, 2010
2.219
2.305
2.211
2.301
2,048
+0.14(+6.70%)
May 13, 2010
2.180
2.156
2.156
2.156
256
+0.00(+0.00%)
May 12, 2010
2.156
2.156
2.156
2.156
384
+0.00(+0.00%)
May 10, 2010
2.156
2.156
2.156
2.156
0
+0.00(+0.00%)
May 07, 2010
2.180
2.187
2.156
2.156
3,712
+0.00(+0.00%)
May 05, 2010
2.156
2.156
2.156
2.156
0
-0.04(-1.78%)
May 04, 2010
2.219
2.219
2.195
2.195
1,024
-0.01(-0.35%)
May 03, 2010
2.578
2.594
2.195
2.203
11,860
-0.09(-4.08%)
Apr 30, 2010
2.328
2.328
2.297
2.297
382
+0.09(+3.89%)
Apr 28, 2010
2.211
2.211
2.211
2.211
0
-0.20(-8.41%)
Apr 26, 2010
2.414
2.414
2.414
2.414
0
+0.24(+11.15%)
Apr 23, 2010
2.180
2.180
2.172
2.172
512
-0.07(-3.14%)
Apr 22, 2010
2.148
2.242
2.148
2.242
3,328
+0.09(+4.36%)
Apr 21, 2010
2.109
2.148
2.109
2.148
266
+0.00(+0.00%)
Apr 20, 2010
2.148
2.148
2.148
2.148
133
-0.01(-0.36%)
Apr 19, 2010
2.203
2.305
2.148
2.156
4,455
-0.07(-3.16%)
Apr 16, 2010
2.266
2.266
2.187
2.227
1,152
+0.00(+0.00%)
Apr 15, 2010
2.266
2.273
2.187
2.227
5,347
-0.16(-6.56%)
Apr 13, 2010
2.383
2.383
2.383
2.383
0
-0.04(-1.61%)
Apr 12, 2010
2.836
2.836
2.406
2.422
12,039
-0.10(-4.02%)
Apr 09, 2010
2.273
2.603
2.273
2.523
2,048
+0.02(+0.94%)
Apr 08, 2010
2.641
2.734
2.203
2.500
30,425
+0.31(+14.28%)
Apr 07, 2010
2.188
2.188
2.188
2.188
128
-0.03(-1.20%)
Apr 06, 2010
2.195
2.625
2.195
2.214
647
+0.03(+1.21%)
Apr 01, 2010
2.187
2.187
2.187
2.187
0
-0.16(-6.66%)
Mar 31, 2010
2.461
2.461
2.266
2.344
4,355
+0.20(+9.09%)
Mar 29, 2010
2.148
2.148
2.148
2.148
0
-0.03(-1.22%)
Mar 26, 2010
2.175
2.175
2.175
2.175
256
+0.12(+5.65%)
Mar 24, 2010
2.059
2.059
2.059
2.059
0
+0.11(+5.82%)
Mar 23, 2010
1.930
1.945
1.922
1.945
1,624
+0.11(+5.96%)
Mar 22, 2010
1.836
1.859
1.836
1.836
5,127
+0.00(+0.00%)
Mar 19, 2010
1.836
1.836
1.836
1.836
128
+0.00(+0.00%)
Mar 18, 2010
1.977
1.977
1.828
1.836
5,292
-0.12(-6.00%)
Mar 17, 2010
1.977
1.977
1.953
1.953
2,528
-0.12(-6.02%)
Mar 16, 2010
1.992
2.078
1.992
2.078
2,119
-0.02(-0.75%)
Mar 15, 2010
2.094
2.211
2.094
2.094
826
-0.12(-5.30%)
Mar 12, 2010
2.976
2.976
2.187
2.211
12,381
-0.35(-13.72%)
Mar 10, 2010
2.562
2.562
2.562
2.562
0
-0.37(-12.53%)
Mar 09, 2010
2.980
2.980
2.930
2.930
1,536
+0.00(+0.00%)
Mar 08, 2010
2.961
2.961
2.914
2.930
4,480
+0.11(+3.88%)
Mar 05, 2010
2.609
2.820
2.609
2.820
7,745
+0.21(+8.08%)
Mar 01, 2010
2.609
2.609
2.609
2.609
128
-0.12(-4.57%)
Feb 25, 2010
2.734
2.734
2.734
2.734
256
+0.00(+0.00%)
Feb 24, 2010
2.672
2.734
2.672
2.734
2,876
+0.06(+2.34%)
Feb 23, 2010
2.656
2.672
2.656
2.672
768
+0.02(+0.59%)
Feb 22, 2010
2.656
2.672
2.656
2.656
1,285
-0.00(-0.02%)
Feb 19, 2010
2.625
2.672
2.625
2.657
2,048
+0.11(+4.32%)
Feb 18, 2010
2.320
2.734
2.320
2.547
16,557
+0.23(+9.76%)
Feb 17, 2010
2.312
2.320
2.312
2.320
2,560
+0.00(+0.00%)
Feb 12, 2010
2.320
2.320
2.320
2.320
1,792
+0.05(+2.41%)
Feb 05, 2010
2.266
2.266
2.266
2.266
896
-0.05(-2.03%)
Feb 02, 2010
2.320
2.312
2.312
2.312
3,328
+0.01(+0.34%)
Feb 01, 2010
2.305
2.305
2.305
2.305
128
+0.00(+0.00%)
Jan 29, 2010
2.320
2.320
2.262
2.305
2,304
-0.02(-0.67%)
Jan 27, 2010
2.320
2.320
2.320
2.320
0
-0.00(-0.00%)
Jan 26, 2010
2.320
2.320
2.320
2.320
5,077
-0.01(-0.64%)
Jan 25, 2010
2.336
2.336
2.335
2.335
1,536
-0.00(-0.03%)
Jan 22, 2010
2.336
2.336
2.336
2.336
1,024
+0.15(+6.79%)
Jan 19, 2010
2.187
2.187
2.187
2.187
0
+0.00(+0.18%)
Jan 15, 2010
2.102
2.184
2.184
2.184
2,432
+0.21(+10.91%)
Jan 13, 2010
1.969
1.969
1.969
1.969
384
-0.26(-11.58%)
Jan 12, 2010
2.234
2.234
2.227
2.227
1,853
+0.00(+0.00%)
Jan 11, 2010
2.227
2.227
2.211
2.227
2,048
+0.02(+0.71%)
Jan 08, 2010
2.258
2.258
2.211
2.211
832
+0.06(+2.91%)
Jan 07, 2010
2.148
2.148
2.141
2.148
1,281
-0.19(-8.02%)
Jan 06, 2010
2.336
2.336
2.336
2.336
128
+0.07(+3.10%)
Jan 05, 2010
2.133
2.266
2.133
2.266
3,258
+0.21(+10.27%)
Jan 04, 2010
1.953
2.242
1.953
2.055
6,656
+0.11(+5.62%)
Dec 31, 2009
1.945
1.945
1.945
1.945
3,584
+0.15(+8.26%)
Dec 29, 2009
1.797
1.797
1.797
1.797
0
-0.16(-8.00%)
Dec 28, 2009
1.758
1.953
1.758
1.953
810
+0.33(+20.19%)
Dec 24, 2009
1.703
1.703
1.562
1.625
2,293
+0.05(+2.97%)
Dec 23, 2009
1.719
1.719
1.578
1.578
2,377
-0.14(-8.24%)
Dec 21, 2009
1.720
1.720
1.720
1.720
0
-0.08(-4.28%)
Dec 18, 2009
1.797
1.797
1.797
1.797
256
-0.16(-8.00%)
Dec 16, 2009
1.953
1.953
1.953
1.953
0
+0.00(+0.00%)
Dec 14, 2009
1.691
1.953
1.953
1.953
2,304
+0.12(+6.38%)
Dec 11, 2009
1.828
1.836
1.828
1.836
1,280
-0.04(-2.08%)
Dec 09, 2009
1.875
1.875
1.875
1.875
0
+0.13(+7.62%)
Dec 08, 2009
1.664
1.789
1.531
1.742
1,670
+0.08(+4.69%)
Dec 07, 2009
1.469
1.672
1.469
1.664
5,163
+0.28(+20.34%)
Dec 04, 2009
1.383
1.383
1.383
1.383
128
-0.08(-5.35%)
Dec 03, 2009
1.391
1.492
1.383
1.461
7,902
+0.02(+1.63%)
Dec 02, 2009
1.437
1.687
1.172
1.437
21,254
+0.10(+7.60%)
Dec 01, 2009
1.484
1.484
1.128
1.336
15,926
-0.22(-14.07%)
Nov 30, 2009
1.875
1.875
1.523
1.555
5,893
-0.20(-11.16%)
Nov 27, 2009
1.797
1.797
1.750
1.750
512
-0.01(-0.44%)
Nov 25, 2009
1.340
2.539
1.340
1.758
134,473
+0.43(+32.35%)
Nov 24, 2009
1.352
1.445
1.328
1.328
7,054
-0.20(-13.04%)
Nov 23, 2009
1.164
1.527
1.164
1.527
1,408
-0.03(-1.76%)
Nov 20, 2009
1.500
1.558
1.500
1.555
2,480
+0.05(+3.65%)
Nov 19, 2009
1.500
1.500
1.500
1.500
128
+0.17(+12.94%)
Nov 17, 2009
1.328
1.328
1.328
1.328
0
+0.00(+0.00%)
Nov 16, 2009
0.9990
1.328
0.9990
1.328
552
-0.03(-2.32%)
Nov 13, 2009
0.9843
1.360
0.5859
1.360
1,664
+0.01(+0.59%)
Nov 12, 2009
1.430
1.711
1.344
1.352
10,899
-0.37(-21.36%)
Nov 11, 2009
1.400
1.719
1.400
1.719
384
+0.12(+7.32%)
Nov 10, 2009
1.394
1.602
1.394
1.602
1,111
-0.04(-2.38%)
Nov 06, 2009
1.641
1.641
1.641
1.641
256
+0.00(+0.00%)
Nov 05, 2009
1.625
1.641
1.625
1.641
625
-0.01(-0.47%)
Nov 03, 2009
1.648
1.648
1.648
1.648
0
+0.01(+0.48%)
Oct 30, 2009
1.383
1.641
1.641
1.641
1,152
-0.12(-7.08%)
Oct 29, 2009
1.355
1.766
1.344
1.766
3,508
+0.27(+18.32%)
Oct 28, 2009
1.758
1.766
1.484
1.492
1,025
-0.27(-15.11%)
Oct 27, 2009
1.758
1.758
1.758
1.758
128
+0.04(+2.27%)
Oct 26, 2009
1.437
1.719
1.437
1.719
605
+0.02(+1.38%)
Oct 23, 2009
1.687
1.695
1.687
1.695
1,063
-0.01(-0.34%)
Oct 22, 2009
1.727
1.734
1.648
1.701
2,073
+0.35(+26.23%)
Oct 21, 2009
1.750
1.750
1.348
1.348
3,092
-0.41(-23.33%)
Oct 20, 2009
1.758
1.758
1.695
1.758
4,224
+0.23(+15.38%)
Oct 16, 2009
1.641
1.523
1.523
1.523
4,864
+0.02(+1.05%)
Oct 15, 2009
1.562
1.763
1.266
1.508
5,888
-0.29(-16.10%)
Oct 14, 2009
1.258
1.797
1.258
1.797
1,112
-0.11(-5.74%)
Oct 05, 2009
1.023
1.906
1.906
1.906
1,792
+0.23(+13.49%)
Sep 29, 2009
1.680
1.680
1.680
1.680
0
-0.18(-9.66%)
Sep 23, 2009
1.656
1.859
1.859
1.859
5,760
+0.21(+12.79%)
Sep 21, 2009
1.629
1.648
1.648
1.648
4,992
-0.30(-15.59%)
Sep 18, 2009
1.680
1.953
1.672
1.953
5,068
+0.04(+2.04%)
Sep 02, 2009
1.484
1.914
1.914
1.914
4,736
+0.00(+0.00%)
Aug 21, 2009
1.914
1.914
1.914
1.914
256
+0.43(+28.94%)
Aug 14, 2009
1.484
1.484
1.484
1.484
256
-0.45(-23.23%)
Aug 13, 2009
1.934
1.934
1.934
1.934
256
+0.08(+4.43%)
Aug 05, 2009
1.230
1.852
1.852
1.852
3,968
+0.00(+0.00%)
Jul 30, 2009
1.230
1.852
1.852
1.852
1,664
+0.02(+0.85%)
Jul 29, 2009
1.844
1.852
1.836
1.836
1,024
-0.02(-0.84%)
Jul 28, 2009
1.836
1.851
1.836
1.851
672
+0.29(+18.50%)
Jul 21, 2009
1.562
1.562
1.562
1.562
0
-0.39(-20.00%)
Jul 20, 2009
1.766
1.953
1.211
1.953
5,141
+0.23(+13.12%)
Jul 15, 2009
1.680
1.727
1.727
1.727
2,944
+0.00(+0.00%)
Jul 13, 2009
1.750
1.727
1.727
1.727
1,408
+0.16(+10.50%)
Jul 07, 2009
1.562
1.562
1.562
1.562
0
+0.00(+0.00%)
Jul 06, 2009
1.711
1.711
1.562
1.562
1,239
-0.12(-6.98%)
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
.