Financial News

Kewaunee Scientifi (NQ: KEQU )

34.06 +0.94 (+2.84%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.81 10.81 10.58 10.58 5,289 -0.21(-1.92%)
Feb 27, 2013 10.53 10.78 10.39 10.78 18,057 +0.21(+1.95%)
Feb 26, 2013 10.42 10.58 10.33 10.58 5,407 +0.19(+1.83%)
Feb 25, 2013 10.44 10.44 10.30 10.39 1,086 -0.15(-1.41%)
Feb 22, 2013 10.43 10.53 10.37 10.53 3,067 +0.23(+2.26%)
Feb 21, 2013 10.43 10.43 10.30 10.30 968 -0.09(-0.82%)
Feb 20, 2013 10.48 10.48 10.39 10.39 363 -0.11(-1.01%)
Feb 19, 2013 10.34 10.49 10.34 10.49 2,227 +0.00(+0.00%)
Feb 15, 2013 10.40 10.49 10.33 10.49 4,429 +0.05(+0.47%)
Feb 14, 2013 10.43 10.45 10.43 10.44 1,130 -0.06(-0.61%)
Feb 13, 2013 10.51 10.51 10.51 10.51 605 -0.03(-0.25%)
Feb 12, 2013 10.53 10.53 10.53 10.53 242 +0.00(+0.00%)
Feb 11, 2013 10.53 10.53 10.53 10.53 1,349 +0.00(+0.00%)
Feb 08, 2013 10.40 10.53 10.39 10.53 11,032 +0.20(+1.92%)
Feb 05, 2013 10.34 10.34 10.34 10.34 605 +0.20(+1.96%)
Feb 01, 2013 10.33 10.14 10.14 10.14 12,224 -0.08(-0.81%)
Jan 31, 2013 10.22 10.22 10.22 10.22 605 -0.06(-0.56%)
Jan 30, 2013 10.12 10.47 10.12 10.28 7,490 +0.25(+2.47%)
Jan 29, 2013 10.20 10.20 10.03 10.03 1,367 -0.07(-0.65%)
Jan 28, 2013 10.08 10.10 10.08 10.10 363 -0.11(-1.05%)
Jan 25, 2013 10.37 10.37 9.824 10.20 1,936 -0.26(-2.52%)
Jan 23, 2013 10.51 10.47 10.47 10.47 3,994 +0.00(+0.00%)
Jan 22, 2013 10.37 10.61 10.37 10.47 968 -0.15(-1.40%)
Jan 18, 2013 10.52 10.71 10.48 10.62 11,100 +0.17(+1.58%)
Jan 17, 2013 10.23 10.62 10.23 10.45 15,072 +0.22(+2.18%)
Jan 16, 2013 10.21 10.23 10.12 10.23 484 +0.00(+0.00%)
Jan 15, 2013 10.08 10.24 10.08 10.23 7,383 +0.12(+1.14%)
Jan 14, 2013 10.03 10.16 10.03 10.11 8,691 +0.02(+0.25%)
Jan 11, 2013 10.12 10.12 10.08 10.09 5,312 +0.01(+0.08%)
Jan 10, 2013 10.07 10.10 10.07 10.08 605 -0.02(-0.25%)
Jan 09, 2013 10.10 10.10 10.10 10.10 242 -0.02(-0.16%)
Jan 08, 2013 9.972 10.12 9.972 10.12 3,437 +0.12(+1.24%)
Jan 07, 2013 10.05 10.08 9.997 9.997 1,694 -0.12(-1.16%)
Jan 04, 2013 9.766 10.11 9.757 10.11 3,025 +0.37(+3.75%)
Jan 03, 2013 9.749 9.799 9.749 9.749 3,054 -0.34(-3.36%)
Jan 02, 2013 10.02 10.12 9.807 10.09 7,089 +0.08(+0.83%)
Dec 31, 2012 9.774 10.03 9.741 10.01 2,210 -0.02(-0.25%)
Dec 28, 2012 9.840 10.03 9.840 10.03 726 +0.12(+1.17%)
Dec 27, 2012 10.20 10.20 9.757 9.914 7,080 +0.00(+0.00%)
Dec 26, 2012 9.898 9.914 9.898 9.914 3,145 +0.02(+0.24%)
Dec 24, 2012 9.914 9.914 9.891 9.891 484 -0.12(-1.21%)
Dec 21, 2012 9.914 10.02 9.815 10.01 1,930 -0.04(-0.41%)
Dec 20, 2012 9.757 10.21 9.757 10.05 11,257 +0.14(+1.40%)
Dec 19, 2012 9.757 9.980 9.757 9.914 4,356 +0.17(+1.69%)
Dec 18, 2012 9.743 9.749 9.691 9.749 1,694 +0.02(+0.17%)
Dec 17, 2012 9.724 9.914 9.724 9.733 3,657 -0.17(-1.75%)
Dec 14, 2012 9.873 9.914 9.724 9.906 5,659 +0.02(+0.17%)
Dec 13, 2012 9.691 9.890 9.691 9.890 2,769 +0.10(+1.01%)
Dec 12, 2012 9.757 9.790 9.658 9.790 8,641 +0.01(+0.08%)
Dec 11, 2012 9.790 9.790 9.709 9.782 5,912 +0.17(+1.72%)
Dec 10, 2012 9.700 9.986 9.534 9.617 15,662 -0.13(-1.28%)
Dec 07, 2012 9.923 9.923 9.742 9.742 2,420 -0.24(-2.39%)
Dec 06, 2012 9.923 9.980 9.658 9.980 2,955 +0.07(+0.67%)
Dec 05, 2012 9.873 9.914 9.642 9.914 10,501 +0.64(+6.95%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback