Kingstone Cos Inc (NQ: KINS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2014	5.747	5.747	5.747	5.747	56	+0.09(+1.54%)
Jan 29, 2014	5.660	5.660	5.660	5.660	1,475	-0.02(-0.28%)
Jan 28, 2014	5.557	5.684	5.557	5.676	1,198	+0.08(+1.42%)
Jan 27, 2014	5.787	5.794	5.557	5.597	28,803	-0.27(-4.59%)
Jan 24, 2014	5.945	5.945	5.819	5.866	9,511	-0.16(-2.63%)
Jan 23, 2014	5.945	6.025	5.945	6.025	14,312	-0.08(-1.30%)
Jan 22, 2014	6.096	6.104	6.064	6.104	11,794	+0.00(+0.00%)
Jan 21, 2014	6.072	6.260	6.025	6.104	16,741	+0.28(+4.75%)
Jan 17, 2014	5.787	5.827	5.827	5.827	6,307	+0.04(+0.70%)
Jan 16, 2014	5.731	5.819	5.656	5.787	25,363	+0.07(+1.25%)
Jan 15, 2014	5.779	5.787	5.549	5.715	40,392	+0.06(+0.98%)
Jan 14, 2014	5.707	5.763	5.549	5.660	14,254	-0.05(-0.83%)
Jan 13, 2014	5.549	5.787	5.549	5.708	25,117	+0.09(+1.55%)
Jan 10, 2014	5.549	5.700	5.549	5.620	19,231	+0.04(+0.71%)
Jan 09, 2014	5.549	5.581	5.549	5.581	2,835	-0.01(-0.14%)
Jan 08, 2014	5.684	5.763	5.566	5.589	8,676	-0.10(-1.81%)
Jan 07, 2014	5.619	5.708	5.549	5.692	50,890	+0.01(+0.14%)
Jan 06, 2014	5.771	5.771	5.470	5.684	71,638	+0.00(+0.00%)
Jan 03, 2014	5.652	5.826	5.652	5.684	17,292	+0.02(+0.28%)
Jan 02, 2014	5.898	5.898	5.549	5.668	15,208	-0.10(-1.65%)
Dec 31, 2013	5.589	5.763	5.763	5.763	14,128	+0.08(+1.39%)
Dec 30, 2013	5.693	5.693	5.612	5.684	3,112	+0.07(+1.27%)
Dec 27, 2013	5.565	5.612	5.565	5.612	3,943	-0.11(-1.94%)
Dec 26, 2013	5.509	5.747	5.319	5.723	13,752	+0.02(+0.42%)
Dec 24, 2013	5.700	5.700	5.644	5.700	1,034	+0.06(+1.13%)
Dec 23, 2013	5.819	5.819	5.636	5.636	16,391	-0.10(-1.80%)
Dec 20, 2013	5.763	5.819	5.311	5.739	29,064	+0.13(+2.40%)
Dec 19, 2013	5.787	5.787	5.525	5.604	7,047	-0.10(-1.81%)
Dec 18, 2013	5.422	5.894	5.311	5.708	20,969	+0.30(+5.57%)
Dec 17, 2013	5.422	5.422	5.153	5.406	1,195	+0.02(+0.30%)
Dec 16, 2013	5.232	5.390	5.232	5.390	11,827	+0.16(+3.02%)
Dec 13, 2013	5.367	5.422	5.208	5.232	3,708	-0.15(-2.80%)
Dec 12, 2013	5.414	5.414	5.256	5.383	10,639	+0.11(+2.11%)
Dec 11, 2013	5.232	5.390	4.915	5.272	42,773	+0.08(+1.53%)
Dec 10, 2013	4.954	5.311	4.931	5.192	121,854	+0.35(+7.20%)
Dec 09, 2013	4.740	4.843	4.740	4.843	7,040	+0.21(+4.62%)
Dec 06, 2013	4.629	4.629	4.629	4.629	0	+0.02(+0.52%)
Dec 05, 2013	4.796	4.796	4.447	4.606	0	-0.15(-3.17%)
Dec 04, 2013	4.709	4.772	4.709	4.756	0	+0.03(+0.64%)
Dec 03, 2013	4.439	4.726	4.368	4.726	0	+0.28(+6.27%)
Dec 02, 2013	4.756	4.756	4.439	4.447	0	-0.02(-0.53%)
Nov 29, 2013	4.471	4.471	4.471	4.471	0	-0.29(-6.00%)
Nov 27, 2013	4.756	4.756	4.756	4.756	0	+0.00(+0.00%)
Nov 26, 2013	4.756	4.756	4.756	4.756	0	+0.03(+0.67%)
Nov 25, 2013	4.717	4.725	4.693	4.725	0	+0.01(+0.17%)
Nov 22, 2013	4.370	4.717	4.370	4.717	0	+0.31(+7.16%)
Nov 21, 2013	4.374	4.402	4.370	4.402	0	-0.20(-4.28%)
Nov 20, 2013	4.717	4.717	4.599	4.599	0	-0.11(-2.34%)
Nov 19, 2013	4.647	4.709	4.647	4.709	0	+0.11(+2.40%)
Nov 18, 2013	4.575	4.614	4.512	4.599	0	+0.25(+5.80%)
Nov 15, 2013	4.756	4.756	4.331	4.347	0	-0.46(-9.51%)
Nov 14, 2013	3.937	4.803	3.914	4.803	0	+0.83(+20.79%)
Nov 12, 2013	4.016	4.016	3.614	3.977	0	-0.04(-0.98%)
Nov 11, 2013	4.056	4.056	4.016	4.016	0	-0.12(-2.85%)
Nov 08, 2013	4.082	4.134	4.082	4.134	0	-0.00(-0.00%)
Nov 07, 2013	4.066	4.134	4.055	4.134	0	+0.00(+0.00%)
Nov 06, 2013	4.134	4.134	4.134	4.134	0	+0.00(+0.00%)
Nov 05, 2013	4.075	4.134	4.055	4.134	0	+0.05(+1.15%)

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.