KENT FINL SVCS Historical Stock Price

Below is the stock price history for Kent Finl Svcs KENT. Data is recorded each day for the historical open, high, low, close and volume. The Kent Finl Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kent Finl Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-21 1.23 1.23 1.17 1.17 500
2011-12-19 1.09 1.09 1.09 1.09 200
2011-11-08 1.48 1.50 1.48 1.50 300
2011-10-03 1.35 1.35 1.31 1.31 7,425
2011-09-23 1.38 1.38 1.38 1.38 99
2011-09-21 1.29 1.29 1.29 1.29 1
2011-08-26 1.41 1.49 1.41 1.49 1,675
2011-08-25 1.40 1.40 1.40 1.40 734
2011-08-24 1.68 1.68 1.42 1.42 3,370
2011-08-23 1.95 2.05 1.71 1.71 12,825
2011-07-12 1.18 1.19 1.18 1.19 623
2011-06-20 1.29 1.29 1.23 1.23 300
2011-06-16 1.23 1.23 1.20 1.20 1,723
2011-06-06 1.43 1.43 1.43 1.43 134
2011-05-10 1.54 1.54 1.54 1.54 100
2011-05-09 1.54 1.54 1.54 1.54 100
2011-05-06 1.54 1.54 1.54 1.54 100
2011-05-05 1.54 1.54 1.54 1.54 100
2011-05-04 1.54 1.54 1.54 1.54 100
2011-05-03 1.54 1.54 1.54 1.54 100
2011-05-02 1.97 1.97 1.97 1.97 5,000
2011-04-29 1.90 1.90 1.83 1.83 700
2011-04-28 2.05 2.05 1.75 1.89 28,600
2011-04-27 1.43 1.43 1.43 1.43 100
2011-04-26 1.72 1.73 1.72 1.73 200
2011-04-25 1.75 1.75 1.75 1.75 600
2011-04-20 1.60 1.60 1.60 1.60 100
2011-04-18 1.59 1.59 1.59 1.59 100
2011-04-15 1.59 1.59 1.59 1.59 1,000
2011-04-12 1.59 1.59 1.59 1.59 200

» More Kent Finl Svcs Stock Price History

To see other companies like Kent Finl Svcs (KENT), view our stock market today for news, and other data.