Financial News

Kewaunee Scientifi (NQ: KEQU )

13.01 USD -0.19 (-1.45%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.62 16.62 16.62 16.62 227 -0.02(-0.10%)
May 27, 2016 16.70 16.64 16.64 16.64 400 -0.01(-0.08%)
May 26, 2016 16.38 16.65 16.38 16.65 1,672 +0.10(+0.60%)
May 24, 2016 16.47 16.55 16.55 16.55 2 +0.18(+1.10%)
May 23, 2016 16.44 16.44 16.37 16.37 1,592 -0.06(-0.37%)
May 20, 2016 16.68 16.68 16.43 16.43 1,513 +0.00(+0.01%)
May 19, 2016 16.66 16.70 16.43 16.43 1,513 -0.24(-1.43%)
May 18, 2016 16.58 16.67 16.46 16.67 500 +0.31(+1.87%)
May 17, 2016 16.53 16.56 16.36 16.36 1,458 -0.20(-1.21%)
May 16, 2016 16.60 16.60 16.56 16.56 670 -0.04(-0.24%)
May 13, 2016 16.60 16.60 16.60 16.60 647 +0.26(+1.59%)
May 12, 2016 16.69 16.69 16.27 16.34 1,340 -0.19(-1.12%)
May 11, 2016 16.53 16.53 16.53 16.53 899 +0.03(+0.15%)
May 10, 2016 16.48 16.50 16.48 16.50 1,981 +0.24(+1.50%)
May 09, 2016 16.20 16.37 16.20 16.26 2,820 -0.04(-0.27%)
May 06, 2016 16.33 16.50 16.25 16.30 7,457 -0.20(-1.21%)
May 05, 2016 16.35 16.50 16.30 16.50 4,118 +0.12(+0.73%)
May 04, 2016 16.38 16.38 16.38 16.38 193 -0.39(-2.32%)
May 03, 2016 16.50 16.77 16.50 16.77 651 +0.02(+0.11%)
May 02, 2016 16.75 16.75 16.75 16.75 352 +0.03(+0.19%)
Apr 28, 2016 16.43 16.72 16.72 16.72 25 +0.31(+1.89%)
Apr 27, 2016 16.44 16.44 16.40 16.41 1,125 -0.04(-0.24%)
Apr 26, 2016 16.45 16.45 16.45 16.45 100 +0.00(+0.00%)
Apr 25, 2016 16.34 16.45 16.34 16.45 1,074 +0.07(+0.43%)
Apr 22, 2016 16.50 16.50 16.30 16.38 4,291 -0.02(-0.12%)
Apr 21, 2016 16.40 16.41 16.26 16.40 5,106 +0.02(+0.12%)
Apr 20, 2016 16.40 16.50 16.38 16.38 4,803 -0.01(-0.05%)
Apr 18, 2016 16.57 16.39 16.39 16.39 1 -0.13(-0.79%)
Apr 15, 2016 16.60 16.75 16.52 16.52 1,842 -0.23(-1.37%)
Apr 14, 2016 16.82 16.82 16.75 16.75 1,003 -0.20(-1.16%)
Apr 13, 2016 16.59 16.95 16.58 16.95 2,085 -0.00(-0.02%)
Apr 12, 2016 16.81 16.95 16.81 16.95 1,267 +0.15(+0.89%)
Apr 11, 2016 16.78 16.80 16.68 16.80 5,973 +0.24(+1.45%)
Apr 08, 2016 16.66 16.66 16.52 16.56 2,432 -0.01(-0.05%)
Apr 07, 2016 16.76 16.76 16.57 16.57 1,352 -0.21(-1.26%)
Apr 06, 2016 16.78 16.78 16.78 16.78 243 +0.03(+0.18%)
Apr 05, 2016 16.75 16.75 16.75 16.75 287 +0.17(+1.03%)
Apr 04, 2016 16.58 16.80 16.56 16.58 2,805 -0.07(-0.42%)
Mar 31, 2016 16.68 16.65 16.65 16.65 58 +0.05(+0.30%)
Mar 29, 2016 16.82 16.60 16.60 16.60 300 +0.00(+0.00%)
Mar 24, 2016 16.87 16.60 16.60 16.60 80 -0.40(-2.35%)
Mar 21, 2016 17.00 17.00 17.00 17.00 76 +0.00(+0.00%)
Mar 17, 2016 17.00 17.00 17.00 17.00 43 +0.01(+0.06%)
Mar 14, 2016 17.02 16.99 16.99 16.99 3 +0.00(+0.00%)
Mar 11, 2016 17.00 17.00 16.99 16.99 636 -0.03(-0.18%)
Mar 10, 2016 17.11 17.11 17.02 17.02 439 -0.21(-1.21%)
Mar 09, 2016 16.90 17.32 16.90 17.23 2,257 +0.15(+0.86%)
Mar 08, 2016 17.08 17.08 17.08 17.08 590 +0.00(+0.00%)
Mar 07, 2016 17.08 17.08 17.08 17.08 297 +0.03(+0.18%)
Mar 04, 2016 16.85 17.05 16.79 17.05 2,533 +0.26(+1.52%)
Mar 03, 2016 16.91 16.91 16.79 16.79 654 +0.14(+0.87%)
Mar 02, 2016 16.70 17.25 16.58 16.65 22,158 +0.40(+2.46%)
Mar 01, 2016 16.25 16.25 16.25 16.25 103 -0.06(-0.37%)
Feb 29, 2016 16.43 16.54 16.30 16.31 1,163 -0.25(-1.51%)
Feb 26, 2016 16.22 16.56 16.22 16.56 532 -0.08(-0.45%)
Feb 25, 2016 16.78 16.78 16.64 16.64 280 +0.43(+2.69%)
Feb 23, 2016 16.20 16.20 16.20 16.20 1,200 +0.00(+0.00%)
Feb 19, 2016 16.25 16.20 16.20 16.20 2,400 -0.05(-0.31%)
Feb 18, 2016 16.27 16.60 16.25 16.25 2,343 -0.54(-3.24%)
Feb 17, 2016 16.25 16.25 16.25 16.79 319 +0.19(+1.17%)
Feb 12, 2016 16.60 16.60 16.60 16.60 43 +0.35(+2.15%)
Feb 11, 2016 16.32 16.49 16.25 16.25 840 -0.65(-3.85%)
Feb 09, 2016 16.26 16.90 16.90 16.90 1 +0.58(+3.55%)
Feb 05, 2016 16.19 16.32 16.32 16.32 50 +0.17(+1.05%)
Feb 04, 2016 16.25 16.25 16.10 16.15 1,976 -0.36(-2.21%)
Feb 02, 2016 16.47 16.51 16.51 16.51 2,200 -0.33(-1.93%)
Jan 29, 2016 16.45 16.84 16.84 16.84 1,100 +0.36(+2.18%)
Jan 28, 2016 16.48 16.48 16.48 16.48 161 +0.03(+0.16%)
Jan 27, 2016 16.45 16.45 16.45 16.45 644 -0.03(-0.16%)
Jan 26, 2016 16.48 16.48 16.48 16.48 106 -0.42(-2.49%)
Jan 25, 2016 16.90 16.90 16.90 16.90 268 +0.28(+1.68%)
Jan 22, 2016 16.62 16.62 16.62 16.62 734 +0.05(+0.30%)
Jan 21, 2016 17.43 17.43 16.20 16.57 7,877 -0.32(-1.89%)
Jan 20, 2016 16.55 17.30 15.82 16.89 11,724 -0.46(-2.64%)
Jan 19, 2016 17.65 17.65 17.07 17.35 7,318 +0.24(+1.42%)
Jan 15, 2016 17.27 17.11 17.11 17.11 16,700 -0.41(-2.31%)
Jan 14, 2016 17.45 17.51 17.39 17.51 1,348 +0.00(+0.00%)
Jan 13, 2016 16.77 17.80 16.77 17.51 15,870 +0.61(+3.61%)
Jan 12, 2016 16.65 16.91 16.62 16.90 3,097 +0.21(+1.26%)
Jan 11, 2016 16.81 16.97 16.68 16.69 3,098 +0.05(+0.30%)
Jan 08, 2016 16.59 17.53 16.70 16.64 1,004 -0.06(-0.36%)
Jan 07, 2016 17.40 17.40 16.56 16.70 3,152 -0.03(-0.18%)
Jan 06, 2016 16.73 17.58 16.66 16.73 6,080 -0.37(-2.16%)
Jan 05, 2016 17.20 18.08 17.10 17.10 6,066 -0.41(-2.34%)
Jan 04, 2016 17.53 18.35 17.35 17.51 2,478 -0.28(-1.57%)
Dec 31, 2015 17.50 17.79 17.79 17.79 11,900 -0.05(-0.28%)
Dec 30, 2015 17.20 17.84 16.56 17.84 18,930 +0.86(+5.06%)
Dec 29, 2015 16.84 17.40 16.52 16.98 10,328 +0.15(+0.89%)
Dec 28, 2015 16.86 16.86 16.82 16.83 700 -0.23(-1.35%)
Dec 24, 2015 17.40 17.06 17.06 17.06 200 -0.22(-1.27%)
Dec 23, 2015 17.30 17.30 17.28 17.28 436 -0.26(-1.48%)
Dec 22, 2015 17.55 17.75 17.10 17.54 10,480 +0.07(+0.40%)
Dec 21, 2015 17.22 17.67 17.22 17.47 5,293 +0.07(+0.40%)
Dec 18, 2015 16.84 17.62 16.80 17.40 18,755 +0.15(+0.87%)
Dec 17, 2015 17.08 17.65 16.84 17.25 1,601 +0.00(+0.00%)
Dec 16, 2015 16.92 17.74 16.84 17.25 2,530 -0.20(-1.15%)
Dec 15, 2015 17.04 17.59 17.03 17.45 2,070 -0.30(-1.69%)
Dec 10, 2015 17.04 17.75 17.75 17.75 15 +0.25(+1.43%)
Dec 09, 2015 16.80 18.00 16.80 17.50 22,101 +0.46(+2.70%)
Dec 08, 2015 17.00 17.04 17.00 17.04 721 +0.05(+0.29%)
Dec 07, 2015 16.99 16.99 16.99 16.99 3,460 +0.18(+1.05%)
Dec 04, 2015 16.81 16.81 16.81 16.81 217 -0.55(-3.14%)
Dec 01, 2015 17.36 17.36 17.36 17.36 123 -0.08(-0.46%)
Nov 30, 2015 17.44 17.44 17.44 17.44 482 +0.58(+3.43%)
Nov 27, 2015 16.52 16.86 16.52 16.86 292 -0.39(-2.24%)
Nov 25, 2015 17.21 17.25 17.25 17.25 400 +0.33(+1.94%)
Nov 24, 2015 16.64 17.00 16.50 16.92 2,660 -0.08(-0.47%)
Nov 23, 2015 16.84 17.01 16.84 17.00 8,690 +0.30(+1.80%)
Nov 20, 2015 16.70 16.70 16.70 16.70 772 +0.19(+1.15%)
Nov 18, 2015 16.72 16.51 16.51 16.51 700 -0.15(-0.90%)
Nov 17, 2015 16.89 16.89 16.66 16.66 713 +0.08(+0.48%)
Nov 16, 2015 16.58 16.58 16.58 16.58 371 +0.08(+0.48%)
Nov 12, 2015 16.42 16.50 16.50 16.50 63 -0.26(-1.57%)
Nov 11, 2015 16.44 16.89 16.40 16.76 2,836 -0.15(-0.90%)
Nov 10, 2015 16.65 16.92 16.65 16.92 700 +0.27(+1.60%)
Nov 09, 2015 16.70 16.70 16.65 16.65 4,832 -0.02(-0.12%)
Nov 06, 2015 16.67 16.67 16.67 16.67 700 -0.25(-1.48%)
Nov 05, 2015 16.65 16.93 16.65 16.92 635 +0.24(+1.44%)
Nov 03, 2015 16.68 16.68 16.68 16.68 500 -0.03(-0.18%)
Nov 02, 2015 16.57 16.95 16.57 16.71 471 +0.05(+0.30%)
Oct 30, 2015 16.63 16.92 16.57 16.66 729 -0.32(-1.88%)
Oct 28, 2015 16.98 16.98 16.98 16.98 7 +0.42(+2.54%)
Oct 27, 2015 16.56 16.56 16.56 16.56 1,019 -0.38(-2.24%)
Oct 26, 2015 16.70 16.94 16.70 16.94 545 +0.05(+0.30%)
Oct 23, 2015 16.68 16.89 16.68 16.89 6,825 +0.27(+1.62%)
Oct 22, 2015 16.62 16.62 16.62 16.62 152 +0.17(+1.03%)
Oct 19, 2015 16.45 16.45 16.45 16.45 18 -0.28(-1.67%)
Oct 16, 2015 16.52 16.75 16.52 16.73 1,062 +0.01(+0.06%)
Oct 15, 2015 16.72 16.75 16.72 16.72 1,444 +0.22(+1.33%)
Oct 13, 2015 16.45 16.50 16.50 16.50 3 +0.08(+0.51%)
Oct 12, 2015 16.42 16.42 16.42 16.42 235 -0.08(-0.51%)
Oct 09, 2015 16.53 16.53 16.50 16.50 703 -0.26(-1.55%)
Oct 07, 2015 16.58 16.76 16.76 16.76 1,700 +0.28(+1.70%)
Oct 05, 2015 16.48 16.48 16.48 16.48 25 +0.08(+0.49%)
Oct 02, 2015 16.38 16.40 16.36 16.40 1,400 +0.00(+0.00%)
Oct 01, 2015 16.40 16.40 16.40 16.40 174 +0.05(+0.31%)
Sep 30, 2015 16.26 16.35 16.26 16.35 683 +0.09(+0.55%)
Sep 28, 2015 16.26 16.26 16.26 16.26 206 -0.01(-0.06%)
Sep 25, 2015 16.35 16.75 16.27 16.27 10,141 -0.12(-0.73%)
Sep 24, 2015 16.36 16.55 16.36 16.39 16,979 -0.20(-1.21%)
Sep 23, 2015 16.61 16.61 16.50 16.59 1,453 -0.18(-1.07%)
Sep 22, 2015 16.76 16.77 16.76 16.77 696 +0.16(+0.96%)
Sep 21, 2015 16.72 16.79 16.55 16.61 868 -0.18(-1.07%)
Sep 18, 2015 16.50 16.80 16.50 16.79 3,272 +0.21(+1.27%)
Sep 17, 2015 16.50 16.58 16.50 16.58 1,371 +0.08(+0.48%)
Sep 16, 2015 16.50 16.50 16.50 16.50 705 +0.00(+0.00%)
Sep 15, 2015 16.42 16.50 16.42 16.50 393 -0.01(-0.06%)
Sep 11, 2015 16.38 16.51 16.51 16.51 262 +0.01(+0.06%)
Sep 10, 2015 16.26 16.50 16.23 16.50 11,981 +0.22(+1.35%)
Sep 09, 2015 16.60 16.60 16.28 16.28 3,187 -0.27(-1.63%)
Sep 08, 2015 16.77 16.77 16.55 16.55 598 -0.08(-0.48%)
Sep 03, 2015 16.64 16.63 16.63 16.63 400 -0.01(-0.06%)
Sep 02, 2015 16.61 16.83 16.60 16.64 1,469 +0.04(+0.24%)
Sep 01, 2015 16.98 16.98 16.57 16.60 9,017 -0.40(-2.35%)
Aug 31, 2015 16.80 17.00 16.77 17.00 623 +0.21(+1.25%)
Aug 28, 2015 16.79 16.79 16.79 16.79 225 -0.46(-2.67%)
Aug 27, 2015 17.01 17.25 17.01 17.25 1,564 +0.25(+1.47%)
Aug 26, 2015 16.93 17.00 16.93 17.00 1,027 +0.40(+2.41%)
Aug 25, 2015 16.70 16.70 16.60 16.60 5,049 +0.00(+0.00%)
Aug 24, 2015 17.00 17.00 16.54 16.60 3,764 -0.70(-4.02%)
Aug 21, 2015 17.30 17.30 17.30 17.30 235 +0.31(+1.80%)
Aug 20, 2015 17.15 17.15 16.85 16.99 2,581 -0.23(-1.34%)
Aug 19, 2015 17.09 17.22 17.09 17.22 500 +0.29(+1.71%)
Aug 18, 2015 17.00 17.00 16.93 16.93 4,660 -0.07(-0.41%)
Aug 17, 2015 16.92 17.30 16.92 17.00 2,177 -0.30(-1.74%)
Aug 14, 2015 17.03 17.39 17.03 17.30 2,393 -0.00(-0.02%)
Aug 13, 2015 17.29 17.30 17.29 17.30 2,071 +0.33(+1.97%)
Aug 12, 2015 17.48 17.48 16.97 16.97 400 -0.03(-0.18%)
Aug 11, 2015 17.00 17.00 17.00 17.00 310 +0.00(+0.00%)
Aug 10, 2015 17.00 17.00 17.00 17.00 112 +0.00(+0.00%)
Aug 07, 2015 17.16 17.39 16.98 17.00 1,160 -0.32(-1.85%)
Aug 06, 2015 17.32 17.32 17.32 17.32 186 +0.45(+2.69%)
Aug 05, 2015 16.87 16.87 16.87 16.87 500 -0.43(-2.51%)
Aug 04, 2015 16.55 17.43 16.50 17.30 8,900 +0.70(+4.22%)
Aug 03, 2015 16.55 17.12 16.55 16.60 739 -0.02(-0.12%)
Jul 30, 2015 17.03 16.62 16.62 16.62 10 +0.01(+0.06%)
Jul 29, 2015 16.50 16.61 16.50 16.61 503 +0.06(+0.36%)
Jul 28, 2015 16.50 16.55 16.50 16.55 3,470 +0.05(+0.30%)
Jul 27, 2015 16.35 16.59 16.29 16.50 5,822 -0.09(-0.54%)
Jul 24, 2015 16.43 16.59 16.35 16.59 11,141 +0.05(+0.30%)
Jul 23, 2015 16.65 16.65 16.54 16.54 333 -0.11(-0.66%)
Jul 22, 2015 16.65 16.65 16.65 16.65 257 -0.30(-1.77%)
Jul 21, 2015 16.99 16.99 16.95 16.95 4,185 -0.13(-0.76%)
Jul 20, 2015 17.06 17.08 17.06 17.08 868 -0.16(-0.93%)
Jul 17, 2015 16.85 17.24 16.85 17.24 680 +0.54(+3.23%)
Jul 16, 2015 16.64 16.99 16.42 16.70 3,516 -0.33(-1.94%)
Jul 15, 2015 16.65 17.05 16.52 17.03 9,698 +0.23(+1.36%)
Jul 14, 2015 16.76 16.80 16.75 16.80 475 -0.11(-0.64%)
Jul 13, 2015 16.52 16.92 16.47 16.91 4,361 +0.41(+2.48%)
Jul 10, 2015 16.50 16.50 16.50 16.50 599 -0.54(-3.17%)
Jul 09, 2015 16.72 17.20 16.71 17.04 2,674 +0.31(+1.85%)
Jul 08, 2015 16.73 16.73 16.73 16.73 100 -0.26(-1.53%)
Jul 07, 2015 16.99 16.99 16.99 16.99 333 -0.31(-1.79%)
Jul 06, 2015 16.86 17.30 16.85 17.30 690 -0.00(-0.00%)
Jul 02, 2015 17.25 17.30 17.30 17.30 5,400 +0.30(+1.76%)
Jul 01, 2015 16.85 17.00 16.79 17.00 7,112 +0.10(+0.59%)
Jun 30, 2015 16.50 16.90 16.44 16.90 2,821 +0.23(+1.38%)
Jun 29, 2015 16.83 16.83 16.67 16.67 895 +0.26(+1.59%)
Jun 26, 2015 16.64 16.68 16.36 16.41 6,610 -0.29(-1.74%)
Jun 25, 2015 16.70 16.70 16.70 16.70 257 +0.20(+1.21%)
Jun 24, 2015 15.83 16.57 15.50 16.50 14,812 +0.08(+0.49%)
Jun 23, 2015 16.46 16.46 16.41 16.42 550 -0.06(-0.36%)
Jun 22, 2015 16.52 16.80 16.42 16.48 1,412 -0.52(-3.06%)
Jun 19, 2015 16.89 17.00 16.84 17.00 2,003 +0.50(+3.03%)
Jun 18, 2015 16.80 16.80 16.50 16.50 799 -0.01(-0.06%)
Jun 17, 2015 16.56 16.62 16.51 16.51 4,605 -0.28(-1.67%)
Jun 16, 2015 16.80 16.98 16.79 16.79 1,644 -0.21(-1.24%)
Jun 15, 2015 16.79 17.00 16.79 17.00 2,313 +0.59(+3.60%)
Jun 12, 2015 16.41 16.41 16.41 16.41 170 -0.36(-2.15%)
Jun 10, 2015 16.35 16.77 16.77 16.77 199 +0.12(+0.72%)
Jun 09, 2015 16.35 16.86 16.35 16.65 803 +0.30(+1.83%)
Jun 08, 2015 16.25 16.35 16.25 16.35 357 -0.23(-1.39%)
Jun 04, 2015 16.80 16.58 16.58 16.58 2,400 -0.42(-2.47%)
Jun 03, 2015 17.00 17.00 17.00 17.00 1,017 +0.49(+2.97%)
Jun 02, 2015 16.49 16.51 16.49 16.51 200 -0.44(-2.60%)
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