| K SWISS -A- Add to My Watchlist | (NSDQ: KSWS) |
| K-Swiss | 8.82 | +0.02 (+0.23%) | 47,516 |
| Historical Data for KSWS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.90 | 8.90 | 8.72 | 47,516 | 8.82 | +0.02 +0.23% |
| 02/08/10 | 9.11 | 9.11 | 8.76 | 79,881 | 8.80 | -0.34 -3.72% |
| 02/05/10 | 9.04 | 9.16 | 8.90 | 59,628 | 9.14 | +0.10 +1.11% |
| 02/04/10 | 9.17 | 9.30 | 9.01 | 107,557 | 9.04 | -0.18 -1.95% |
| 02/03/10 | 9.13 | 9.46 | 9.05 | 69,834 | 9.22 | +0.10 +1.10% |
| 02/02/10 | 9.07 | 9.43 | 8.78 | 64,083 | 9.12 | +0.03 +0.33% |
| 02/01/10 | 9.12 | 9.23 | 8.90 | 53,855 | 9.09 | +0.01 +0.11% |
| 01/29/10 | 9.27 | 9.49 | 9.05 | 75,462 | 9.08 | -0.18 -1.94% |
| 01/28/10 | 9.63 | 9.63 | 9.22 | 75,553 | 9.26 | -0.33 -3.44% |
| 01/27/10 | 9.31 | 9.61 | 9.14 | 40,483 | 9.59 | +0.22 +2.35% |
| 01/26/10 | 9.21 | 9.48 | 9.12 | 107,426 | 9.37 | +0.11 +1.19% |
| 01/25/10 | 9.32 | 9.38 | 9.05 | 68,542 | 9.26 | +0.02 +0.22% |
| 01/22/10 | 9.45 | 9.74 | 9.22 | 52,574 | 9.24 | -0.19 -2.01% |
| 01/21/10 | 9.92 | 10.06 | 9.42 | 70,844 | 9.43 | -0.42 -4.26% |
| 01/20/10 | 10.05 | 10.12 | 9.72 | 101,189 | 9.85 | -0.26 -2.57% |
| 01/19/10 | 9.90 | 10.13 | 9.84 | 60,626 | 10.11 | +0.25 +2.54% |
| 01/18/10 | 9.86 | 9.86 | 9.86 | 0 | 9.86 | 0.00 0.00% |
| 01/15/10 | 10.21 | 10.25 | 9.79 | 112,121 | 9.86 | -0.30 -2.95% |
| 01/14/10 | 10.15 | 10.24 | 10.04 | 18,095 | 10.16 | -0.06 -0.59% |
| 01/13/10 | 10.09 | 10.25 | 10.00 | 31,097 | 10.22 | +0.20 +2.00% |
| 01/12/10 | 10.09 | 10.30 | 9.97 | 30,346 | 10.02 | -0.18 -1.76% |
| 01/11/10 | 10.26 | 10.26 | 10.07 | 23,486 | 10.20 | -0.03 -0.29% |
| 01/08/10 | 10.05 | 10.36 | 9.89 | 45,053 | 10.23 | +0.11 +1.09% |
| 01/07/10 | 9.88 | 10.14 | 9.76 | 41,811 | 10.12 | +0.26 +2.64% |
| 01/06/10 | 10.06 | 10.24 | 9.76 | 111,321 | 9.86 | -0.18 -1.79% |
| 01/05/10 | 10.18 | 10.28 | 9.98 | 65,308 | 10.04 | -0.10 -0.99% |
| 01/04/10 | 10.10 | 10.24 | 9.96 | 61,950 | 10.14 | +0.20 +2.01% |
| 01/01/10 | 9.94 | 9.94 | 9.94 | 0 | 9.94 | 0.00 0.00% |
| 12/31/09 | 10.08 | 10.13 | 9.90 | 68,757 | 9.94 | -0.14 -1.39% |
| 12/30/09 | 9.98 | 10.16 | 9.87 | 82,976 | 10.08 | +0.08 +0.80% |
| 12/29/09 | 9.81 | 10.06 | 9.79 | 31,748 | 10.00 | +0.24 +2.46% |
| 12/28/09 | 10.15 | 10.19 | 9.74 | 84,391 | 9.76 | -0.34 -3.37% |
| 12/25/09 | 10.20 | 10.20 | 10.10 | 10,138 | 10.10 | 0.00 0.00% |
| 12/24/09 | 10.20 | 10.20 | 10.10 | 10,138 | 10.10 | -0.10 -0.98% |
| 12/23/09 | 9.95 | 10.25 | 9.87 | 75,533 | 10.20 | +0.29 +2.93% |
| 12/22/09 | 9.65 | 9.94 | 9.63 | 58,411 | 9.91 | +0.25 +2.59% |
| 12/21/09 | 9.47 | 9.70 | 9.36 | 70,721 | 9.66 | +0.22 +2.33% |
| 12/18/09 | 9.38 | 9.56 | 9.20 | 449,151 | 9.44 | +0.15 +1.61% |
| 12/17/09 | 9.55 | 9.69 | 9.08 | 67,717 | 9.29 | -0.29 -3.03% |
| 12/16/09 | 9.55 | 9.71 | 9.45 | 61,199 | 9.58 | +0.15 +1.59% |
| 12/15/09 | 9.51 | 9.58 | 9.42 | 72,040 | 9.43 | -0.09 -0.95% |
| 12/14/09 | 9.38 | 9.52 | 9.17 | 44,061 | 9.52 | +0.31 +3.37% |
| 12/11/09 | 9.06 | 9.24 | 8.93 | 94,323 | 9.21 | +0.18 +1.99% |
| 12/10/09 | 9.15 | 9.41 | 8.91 | 89,864 | 9.03 | -0.07 -0.77% |
| 12/09/09 | 9.41 | 9.41 | 9.04 | 76,553 | 9.10 | -0.32 -3.40% |
| 12/08/09 | 9.34 | 9.48 | 9.21 | 78,950 | 9.42 | +0.02 +0.21% |
| 12/07/09 | 9.36 | 9.46 | 9.15 | 44,155 | 9.40 | +0.01 +0.11% |
| 12/04/09 | 9.16 | 9.40 | 9.13 | 75,881 | 9.39 | +0.44 +4.92% |
| 12/03/09 | 9.11 | 9.21 | 8.65 | 238,744 | 8.95 | -0.10 -1.10% |
| 12/02/09 | 9.06 | 9.39 | 8.83 | 71,951 | 9.05 | -0.03 -0.33% |
| \/ Download Data To Spreadsheet | ||||||
