Kingstone Cos Inc (NQ: KINS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.104	7.104	6.844	7.026	13,030	+0.17(+2.43%)
Nov 26, 2014	6.918	6.860	6.860	6.860	3,691	-0.10(-1.40%)
Nov 25, 2014	6.925	6.957	6.876	6.957	4,920	+0.05(+0.71%)
Nov 24, 2014	6.949	7.078	6.836	6.909	17,330	-0.02(-0.23%)
Nov 21, 2014	6.907	6.949	6.868	6.925	12,176	-0.04(-0.58%)
Nov 20, 2014	6.771	6.973	6.771	6.965	9,765	+0.12(+1.77%)
Nov 19, 2014	6.876	6.876	6.779	6.844	8,342	-0.06(-0.87%)
Nov 18, 2014	6.973	6.973	6.771	6.904	6,076	-0.07(-1.05%)
Nov 17, 2014	6.933	7.240	6.642	6.977	16,705	+0.10(+1.47%)
Nov 14, 2014	7.030	7.245	6.844	6.876	45,757	+0.17(+2.53%)
Nov 13, 2014	6.626	6.771	6.626	6.707	20,299	+0.08(+1.22%)
Nov 12, 2014	6.665	6.665	6.618	6.626	8,832	+0.05(+0.74%)
Nov 11, 2014	6.602	6.626	6.561	6.577	39,746	+0.03(+0.49%)
Nov 10, 2014	6.448	6.618	6.448	6.545	29,827	-0.08(-1.22%)
Nov 07, 2014	6.626	6.637	6.618	6.626	5,050	+0.06(+0.99%)
Nov 06, 2014	6.650	6.650	6.530	6.561	13,217	+0.02(+0.37%)
Nov 05, 2014	6.569	6.569	6.529	6.537	851	-0.01(-0.12%)
Nov 04, 2014	6.545	6.553	6.505	6.545	12,572	+0.02(+0.25%)
Nov 03, 2014	6.521	6.537	6.472	6.529	5,665	-0.00(-0.07%)
Oct 31, 2014	6.626	6.626	6.534	6.534	19,620	+0.01(+0.20%)
Oct 30, 2014	6.505	6.569	6.494	6.521	25,514	+0.01(+0.19%)
Oct 29, 2014	6.577	6.577	6.496	6.509	13,617	-0.04(-0.56%)
Oct 28, 2014	6.472	6.553	6.464	6.545	11,106	+0.19(+2.92%)
Oct 27, 2014	6.335	6.270	6.270	6.359	15,891	+0.09(+1.42%)
Oct 24, 2014	6.521	6.521	6.254	6.270	3,027	-0.04(-0.56%)
Oct 23, 2014	6.254	6.335	6.254	6.306	8,435	+0.05(+0.83%)
Oct 22, 2014	6.294	6.335	6.254	6.254	14,926	-0.05(-0.77%)
Oct 21, 2014	6.262	6.343	6.262	6.303	13,450	+0.03(+0.52%)
Oct 20, 2014	6.359	6.359	6.149	6.270	20,190	-0.16(-2.51%)
Oct 17, 2014	6.424	6.437	6.402	6.432	25,354	+0.02(+0.25%)
Oct 16, 2014	6.254	6.424	6.238	6.416	21,263	+0.16(+2.58%)
Oct 15, 2014	6.117	6.254	6.068	6.254	22,331	+0.11(+1.84%)
Oct 14, 2014	6.117	6.222	6.084	6.141	37,517	+0.11(+1.88%)
Oct 13, 2014	6.214	6.262	6.012	6.028	33,999	-0.30(-4.69%)
Oct 10, 2014	6.394	6.408	6.303	6.324	5,497	-0.07(-1.05%)
Oct 09, 2014	6.539	6.569	6.391	6.391	27,068	-0.13(-1.98%)
Oct 08, 2014	6.488	6.618	6.488	6.521	24,845	+0.03(+0.50%)
Oct 07, 2014	6.472	6.626	6.472	6.488	9,691	+0.01(+0.12%)
Oct 06, 2014	6.626	6.666	6.480	6.480	45,763	-0.06(-0.87%)
Oct 03, 2014	6.505	6.545	6.433	6.537	36,885	+0.00(+0.00%)
Oct 02, 2014	6.480	6.553	6.472	6.537	23,948	+0.07(+1.12%)
Oct 01, 2014	6.545	6.868	6.424	6.464	76,923	-0.07(-1.11%)
Sep 30, 2014	6.448	6.585	6.448	6.537	179,191	+0.09(+1.38%)
Sep 29, 2014	6.448	6.480	6.448	6.448	15,201	+0.00(+0.00%)
Sep 26, 2014	6.456	6.496	6.424	6.448	42,616	+0.06(+1.01%)
Sep 25, 2014	6.343	6.464	6.311	6.383	27,896	-0.01(-0.13%)
Sep 24, 2014	6.456	6.488	6.303	6.391	34,575	-0.04(-0.63%)
Sep 23, 2014	6.424	6.440	6.400	6.432	6,398	+0.01(+0.13%)
Sep 22, 2014	6.464	6.464	6.365	6.424	9,138	-0.04(-0.62%)
Sep 19, 2014	6.480	6.521	6.359	6.464	23,688	-0.11(-1.72%)
Sep 18, 2014	6.464	6.585	6.383	6.577	18,561	+0.11(+1.75%)
Sep 17, 2014	6.424	6.529	6.383	6.464	14,156	+0.07(+1.14%)
Sep 16, 2014	6.463	6.464	6.383	6.391	2,665	-0.07(-1.12%)
Sep 15, 2014	6.577	6.577	6.359	6.464	23,088	-0.02(-0.37%)
Sep 12, 2014	6.545	6.585	6.472	6.488	15,591	-0.06(-0.86%)
Sep 11, 2014	6.529	6.626	6.529	6.545	17,654	+0.10(+1.50%)
Sep 10, 2014	6.456	6.658	6.408	6.448	16,865	-0.02(-0.25%)
Sep 09, 2014	6.416	6.496	6.416	6.464	9,056	+0.06(+0.88%)
Sep 08, 2014	6.359	6.448	6.278	6.408	26,980	+0.14(+2.19%)
Sep 05, 2014	6.222	6.270	6.141	6.270	37,612	+0.09(+1.44%)
Sep 04, 2014	5.947	6.181	5.947	6.181	31,191	+0.24(+4.08%)
Sep 03, 2014	5.923	5.979	5.971	5.939	33,730	-0.03(-0.54%)

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.