Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.901	6.135	5.901	6.135	543	+0.11(+1.82%)
May 29, 2003	6.025	6.025	6.025	6.025	0	+0.00(+0.00%)
May 28, 2003	6.025	6.025	6.025	6.025	543	+0.10(+1.61%)
May 27, 2003	5.930	5.930	5.930	5.930	271	-0.08(-1.33%)
May 23, 2003	6.010	6.010	6.010	6.010	271	+0.11(+1.86%)
May 22, 2003	5.922	5.922	5.900	5.900	543	-0.12(-1.96%)
May 21, 2003	6.055	6.055	5.922	6.018	2,174	+0.02(+0.37%)
May 20, 2003	6.055	6.172	5.996	5.996	815	-0.35(-5.45%)
May 19, 2003	6.386	6.430	6.342	6.342	2,174	-0.04(-0.69%)
May 16, 2003	6.386	6.386	6.386	6.386	271	-0.04(-0.69%)
May 15, 2003	6.430	6.430	6.430	6.430	543	+0.04(+0.69%)
May 14, 2003	6.386	6.386	6.386	6.386	0	+0.00(+0.00%)
May 13, 2003	6.386	6.386	6.386	6.386	0	+0.00(+0.00%)
May 12, 2003	6.386	6.386	6.386	6.386	407	+0.06(+0.93%)
May 09, 2003	6.327	6.327	6.327	6.327	135	-0.12(-1.83%)
May 08, 2003	6.445	6.445	6.445	6.445	271	+0.09(+1.39%)
May 07, 2003	6.342	6.356	6.327	6.356	1,359	-0.04(-0.58%)
May 06, 2003	6.393	6.393	6.393	6.393	271	+0.04(+0.58%)
May 05, 2003	6.342	6.393	6.342	6.356	1,359	-0.04(-0.58%)
May 02, 2003	6.393	6.393	6.393	6.393	815	+0.08(+1.28%)
May 01, 2003	6.209	6.312	6.209	6.312	1,087	+0.15(+2.51%)
Apr 30, 2003	6.158	6.158	6.158	6.158	0	+0.00(+0.00%)
Apr 29, 2003	6.158	6.158	6.158	6.158	0	+0.00(+0.00%)
Apr 28, 2003	6.158	6.158	6.158	6.158	407	+0.06(+0.97%)
Apr 25, 2003	6.217	6.246	5.849	6.099	1,767	-0.13(-2.01%)
Apr 24, 2003	6.224	6.224	6.224	6.224	0	+0.00(+0.00%)
Apr 23, 2003	6.224	6.224	6.224	6.224	0	+0.00(+0.00%)
Apr 22, 2003	6.106	6.224	6.106	6.224	1,359	+0.18(+3.05%)
Apr 21, 2003	6.040	6.040	6.040	6.040	679	+0.01(+0.24%)
Apr 17, 2003	6.025	6.025	6.025	6.025	679	+0.07(+1.11%)
Apr 16, 2003	5.959	6.025	5.959	5.959	1,902	+0.00(+0.00%)
Apr 15, 2003	5.878	5.959	5.878	5.959	2,990	+0.08(+1.38%)
Apr 14, 2003	5.878	5.878	5.878	5.878	271	-0.06(-0.99%)
Apr 11, 2003	5.996	6.040	5.415	5.937	1,359	-0.23(-3.70%)
Apr 10, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 09, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 08, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 07, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 04, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 03, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 02, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Apr 01, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Mar 31, 2003	6.165	6.165	6.165	6.165	0	+0.00(+0.00%)
Mar 28, 2003	6.033	6.165	6.033	6.165	1,631	+0.03(+0.48%)
Mar 27, 2003	6.136	6.136	6.136	6.136	0	+0.00(+0.00%)
Mar 26, 2003	6.136	6.136	6.136	6.136	0	+0.00(+0.00%)
Mar 25, 2003	6.136	6.136	6.136	6.136	0	+0.00(+0.00%)
Mar 24, 2003	6.136	6.136	6.136	6.136	135	+0.12(+1.96%)
Mar 21, 2003	6.018	6.018	6.018	6.018	271	-0.13(-2.15%)
Mar 20, 2003	6.150	6.150	6.150	6.150	0	+0.00(+0.00%)
Mar 19, 2003	6.150	6.150	6.150	6.150	0	+0.00(+0.00%)
Mar 18, 2003	6.150	6.150	6.150	6.150	0	+0.00(+0.00%)
Mar 17, 2003	6.150	6.150	6.150	6.150	0	+0.00(+0.00%)
Mar 14, 2003	6.150	6.150	6.150	6.150	271	+0.13(+2.20%)
Mar 13, 2003	6.018	6.018	6.018	6.018	0	+0.00(+0.00%)
Mar 12, 2003	6.018	6.018	6.018	6.018	0	+0.00(+0.00%)
Mar 11, 2003	6.018	6.018	6.018	6.018	0	+0.00(+0.00%)
Mar 10, 2003	6.018	6.018	6.018	6.018	135	+0.00(+0.00%)
Mar 07, 2003	6.018	6.018	6.018	6.018	0	+0.00(+0.00%)
Mar 06, 2003	6.018	6.018	6.018	6.018	1,087	-0.01(-0.12%)
Mar 05, 2003	6.025	6.025	6.025	6.025	135	-0.18(-2.85%)
Mar 04, 2003	6.187	6.202	6.187	6.202	543	+0.13(+2.18%)
Mar 03, 2003	6.069	6.069	6.069	6.069	2,038	+0.00(+0.00%)
Feb 28, 2003	6.077	6.283	6.069	6.069	2,174	-0.13(-2.02%)
Feb 27, 2003	6.194	6.194	6.194	6.194	0	+0.00(+0.00%)
Feb 26, 2003	6.224	6.224	6.194	6.194	271	-0.11(-1.75%)
Feb 25, 2003	6.297	6.305	6.297	6.305	407	+0.00(+0.00%)
Feb 24, 2003	6.305	6.305	6.305	6.305	135	+0.00(+0.00%)
Feb 21, 2003	6.356	6.356	6.084	6.305	2,038	-0.05(-0.81%)
Feb 20, 2003	6.400	6.400	6.342	6.356	951	-0.60(-8.58%)
Feb 19, 2003	6.953	6.953	6.953	6.953	0	+0.00(+0.00%)
Feb 18, 2003	7.121	7.121	6.953	6.953	407	-0.09(-1.35%)
Feb 14, 2003	7.048	7.048	7.048	7.048	0	+0.00(+0.00%)
Feb 13, 2003	7.070	7.070	7.048	7.048	2,854	-0.21(-2.84%)
Feb 12, 2003	7.254	7.254	7.254	7.254	0	+0.00(+0.00%)
Feb 11, 2003	7.254	7.254	7.254	7.254	0	+0.00(+0.00%)
Feb 10, 2003	7.254	7.254	7.254	7.254	0	+0.00(+0.00%)
Feb 07, 2003	7.254	7.254	7.254	7.254	1,359	+0.00(+0.00%)
Feb 06, 2003	7.254	7.254	7.254	7.254	135	-0.02(-0.30%)
Feb 05, 2003	7.276	7.276	7.276	7.276	0	+0.00(+0.00%)
Feb 04, 2003	7.070	7.276	6.989	7.276	1,359	+0.13(+1.85%)
Jan 30, 2003	7.144	7.144	7.144	7.144	0	+0.00(+0.00%)
Jan 29, 2003	7.114	7.144	7.114	7.144	951	+0.10(+1.36%)
Jan 27, 2003	7.085	7.085	7.048	7.048	815	+0.11(+1.59%)
Jan 23, 2003	6.739	6.938	6.739	6.938	3,941	+0.09(+1.29%)
Jan 22, 2003	6.849	6.849	6.849	6.849	407	+0.01(+0.11%)
Jan 21, 2003	6.842	6.842	6.842	6.842	0	+0.00(+0.00%)
Jan 17, 2003	6.842	6.842	6.842	6.842	0	+0.00(+0.00%)
Jan 16, 2003	6.842	6.842	6.842	6.842	543	-0.01(-0.11%)
Jan 15, 2003	6.849	6.849	6.849	6.849	0	+0.00(+0.00%)
Jan 14, 2003	6.849	6.849	6.849	6.849	0	+0.00(+0.00%)
Jan 13, 2003	6.599	6.849	6.592	6.849	4,349	+0.25(+3.79%)
Jan 10, 2003	7.114	7.114	6.445	6.599	5,980	-0.56(-7.81%)
Jan 09, 2003	6.798	7.247	6.798	7.158	5,708	+0.26(+3.84%)
Jan 08, 2003	6.893	6.893	6.893	6.893	0	+0.00(+0.00%)
Jan 07, 2003	6.893	6.893	6.893	6.893	0	+0.00(+0.00%)
Jan 02, 2003	6.893	6.893	6.893	6.893	0	+0.00(+0.00%)
Dec 31, 2002	6.893	6.893	6.893	6.893	0	+0.00(+0.00%)
Dec 27, 2002	6.695	6.893	6.695	6.893	951	+0.20(+2.97%)
Dec 26, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Dec 24, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Dec 23, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Dec 20, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Dec 19, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Dec 18, 2002	6.702	6.702	6.400	6.695	1,767	+0.12(+1.79%)
Dec 17, 2002	6.709	6.709	6.577	6.577	1,087	-0.09(-1.32%)
Dec 16, 2002	6.665	6.665	6.665	6.665	0	+0.00(+0.00%)
Dec 13, 2002	6.665	6.665	6.503	6.665	2,990	-0.01(-0.22%)
Dec 12, 2002	6.805	6.805	6.489	6.680	4,893	-0.32(-4.52%)
Dec 11, 2002	6.996	6.996	6.996	6.996	0	+0.00(+0.00%)
Dec 10, 2002	6.996	6.996	6.996	6.996	0	+0.00(+0.00%)
Dec 09, 2002	7.077	7.077	6.996	6.996	2,854	-0.19(-2.66%)
Dec 06, 2002	7.188	7.188	7.188	7.188	1,359	-0.13(-1.81%)
Dec 05, 2002	7.320	7.320	7.320	7.320	0	+0.00(+0.00%)
Dec 04, 2002	7.320	7.320	7.320	7.320	0	+0.00(+0.00%)
Dec 03, 2002	7.320	7.320	7.320	7.320	0	+0.00(+0.00%)
Dec 02, 2002	7.519	7.519	7.320	7.320	815	-0.33(-4.33%)
Nov 27, 2002	7.651	7.651	7.651	7.651	0	+0.00(+0.00%)
Nov 26, 2002	7.651	7.651	7.651	7.651	0	+0.00(+0.00%)
Nov 25, 2002	7.651	7.651	7.651	7.651	0	+0.00(+0.00%)
Nov 22, 2002	7.651	7.651	7.651	7.651	0	+0.00(+0.00%)
Nov 21, 2002	7.651	7.651	7.651	7.651	0	+0.00(+0.00%)
Nov 20, 2002	7.651	7.651	7.651	7.651	0	+0.00(+0.00%)
Nov 19, 2002	7.504	7.651	7.504	7.651	271	+0.15(+2.06%)
Nov 18, 2002	7.497	7.497	7.497	7.497	543	+0.00(+0.00%)
Nov 15, 2002	7.224	7.497	6.702	7.497	951	-0.01(-0.10%)
Nov 14, 2002	7.813	7.813	7.055	7.504	1,223	-0.31(-3.95%)
Nov 13, 2002	7.813	7.813	7.813	7.813	0	+0.00(+0.00%)
Nov 12, 2002	7.857	7.864	7.813	7.813	3,534	+0.20(+2.61%)
Nov 11, 2002	7.607	7.614	7.063	7.614	951	-0.26(-3.27%)
Nov 08, 2002	7.754	7.909	7.754	7.872	3,670	+0.15(+1.90%)
Nov 07, 2002	7.725	7.725	7.725	7.725	0	+0.00(+0.00%)
Nov 06, 2002	7.725	7.725	7.725	7.725	543	+0.08(+1.06%)
Nov 05, 2002	7.210	7.644	7.210	7.644	815	+0.44(+6.13%)
Nov 04, 2002	7.063	7.202	7.063	7.202	407	+0.15(+2.09%)
Nov 01, 2002	6.901	7.055	6.901	7.055	8,019	+0.35(+5.15%)
Oct 31, 2002	6.901	6.901	6.709	6.709	2,310	-0.14(-2.04%)
Oct 30, 2002	6.849	6.849	6.849	6.849	0	+0.00(+0.00%)
Oct 29, 2002	6.849	6.849	6.849	6.849	0	+0.00(+0.00%)
Oct 28, 2002	6.849	6.849	6.849	6.849	0	+0.00(+0.00%)
Oct 25, 2002	6.518	6.915	6.511	6.849	2,310	+0.04(+0.65%)
Oct 24, 2002	6.805	6.805	6.805	6.805	0	+0.00(+0.00%)
Oct 23, 2002	6.901	6.915	6.805	6.805	2,446	+0.19(+2.90%)
Oct 22, 2002	6.613	6.613	6.613	6.613	0	+0.00(+0.00%)
Oct 21, 2002	6.474	6.614	6.452	6.613	1,767	-0.13(-1.97%)
Oct 18, 2002	6.746	6.746	6.746	6.746	271	+0.24(+3.73%)
Oct 17, 2002	6.989	6.989	6.503	6.503	2,038	-0.63(-8.87%)
Oct 16, 2002	7.136	7.136	7.136	7.136	543	+0.04(+0.52%)
Oct 15, 2002	7.099	7.099	7.099	7.099	0	+0.00(+0.00%)
Oct 14, 2002	7.099	7.099	7.099	7.099	0	+0.00(+0.00%)
Oct 11, 2002	7.099	7.099	7.099	7.099	1,087	+0.04(+0.51%)
Oct 10, 2002	7.063	7.063	7.063	7.063	2,718	+0.00(+0.01%)
Oct 09, 2002	7.063	7.063	7.063	7.063	2,174	+0.00(+0.00%)
Oct 08, 2002	7.055	7.063	7.055	7.063	1,767	+0.10(+1.37%)
Oct 07, 2002	6.967	6.967	6.967	6.967	0	+0.00(+0.00%)
Oct 04, 2002	6.967	6.967	6.967	6.967	0	+0.00(+0.00%)
Oct 03, 2002	6.967	6.967	6.967	6.967	679	+0.00(+0.00%)
Oct 02, 2002	6.893	6.967	6.893	6.967	407	-0.18(-2.57%)
Oct 01, 2002	6.879	7.151	6.879	7.151	1,087	+0.28(+4.07%)
Sep 30, 2002	6.896	6.896	6.739	6.871	5,301	+0.00(+0.00%)
Sep 27, 2002	6.871	6.871	6.871	6.871	1,359	-0.04(-0.64%)
Sep 26, 2002	6.819	6.915	6.819	6.915	2,446	+0.10(+1.44%)
Sep 25, 2002	6.817	6.817	6.817	6.817	0	+0.00(+0.00%)
Sep 24, 2002	6.817	6.817	6.817	6.817	271	-0.01(-0.15%)
Sep 23, 2002	6.827	6.827	6.827	6.827	0	+0.00(+0.00%)
Sep 20, 2002	6.548	6.827	6.511	6.827	1,767	+0.14(+2.09%)
Sep 19, 2002	6.687	6.687	6.687	6.687	135	-0.04(-0.55%)
Sep 18, 2002	6.548	6.724	6.548	6.724	3,670	+0.21(+3.27%)
Sep 17, 2002	6.512	6.512	6.512	6.512	0	+0.00(+0.00%)
Sep 16, 2002	6.512	6.512	6.512	6.512	0	+0.00(+0.00%)
Sep 13, 2002	6.512	6.512	6.512	6.512	0	+0.00(+0.00%)
Sep 12, 2002	6.512	6.512	6.512	6.512	0	+0.00(+0.00%)
Sep 11, 2002	6.512	6.512	6.512	6.512	543	+0.00(+0.01%)
Sep 10, 2002	6.445	6.511	6.445	6.511	1,223	-0.16(-2.43%)
Sep 09, 2002	6.673	6.673	6.673	6.673	0	+0.00(+0.00%)
Sep 06, 2002	6.629	6.673	6.621	6.673	339,818	+0.04(+0.55%)
Sep 05, 2002	6.695	6.695	6.629	6.636	5,980	-0.06(-0.88%)
Sep 04, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Sep 03, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Aug 30, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Aug 29, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Aug 28, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Aug 27, 2002	6.695	6.695	6.695	6.695	1,631	+0.00(+0.00%)
Aug 26, 2002	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Aug 23, 2002	6.695	6.695	6.695	6.695	815	-0.10(-1.41%)
Aug 22, 2002	6.511	6.790	6.511	6.790	4,077	+0.37(+5.73%)
Aug 21, 2002	6.414	6.423	6.414	6.423	5,165	+0.03(+0.46%)
Aug 20, 2002	6.393	6.393	6.393	6.393	0	+0.20(+3.21%)
Aug 16, 2002	6.194	6.194	6.194	6.194	0	+0.00(+0.00%)
Aug 15, 2002	6.196	6.196	6.194	6.194	67,963	+0.15(+2.56%)
Aug 14, 2002	6.423	6.423	6.040	6.040	951	-0.05(-0.85%)
Aug 13, 2002	6.091	6.091	6.091	6.091	135	+0.06(+0.98%)
Aug 12, 2002	6.033	6.033	6.033	6.033	2,310	-0.22(-3.53%)
Aug 07, 2002	6.264	6.264	6.253	6.253	4,893	+0.03(+0.47%)
Aug 06, 2002	6.215	6.227	6.215	6.224	2,718	+0.01(+0.24%)
Aug 05, 2002	6.209	6.209	6.209	6.209	815	+0.24(+4.07%)
Aug 02, 2002	5.819	6.215	5.819	5.966	25,690	-0.61(-9.28%)
Aug 01, 2002	6.606	6.606	5.893	6.577	3,941	-0.03(-0.45%)
Jul 31, 2002	6.622	6.622	6.445	6.606	9,243	-0.14(-2.07%)
Jul 30, 2002	6.765	6.765	6.364	6.746	1,359	+0.05(+0.81%)
Jul 29, 2002	6.555	6.695	6.445	6.692	5,980	+0.22(+3.37%)
Jul 26, 2002	6.446	6.510	6.437	6.474	2,990	-0.04(-0.57%)
Jul 25, 2002	6.702	6.702	6.511	6.511	1,767	-0.26(-3.79%)
Jul 24, 2002	6.842	6.842	6.768	6.768	679	-0.07(-1.09%)
Jul 23, 2002	6.849	6.849	6.805	6.842	1,631	-0.15(-2.11%)
Jul 22, 2002	7.489	7.489	6.253	6.989	9,650	-0.84(-10.71%)
Jul 19, 2002	7.666	7.828	7.666	7.828	5,437	+0.04(+0.57%)
Jul 17, 2002	7.784	7.784	7.784	7.784	407	-0.05(-0.65%)
Jul 12, 2002	7.834	7.834	7.834	7.834	135	+0.01(+0.18%)
Jul 11, 2002	7.820	7.820	7.777	7.820	1,902	-0.01(-0.17%)
Jul 10, 2002	7.681	7.834	7.644	7.834	5,029	+0.01(+0.17%)
Jul 09, 2002	7.820	7.820	7.820	7.820	7,611	+0.00(+0.00%)
Jul 08, 2002	7.758	7.820	7.758	7.820	5,980	+0.06(+0.80%)
Jul 05, 2002	7.758	7.758	7.758	7.758	0	+0.00(+0.00%)
Jul 04, 2002	7.758	7.758	7.758	7.758	0	+0.00(+0.00%)
Jul 03, 2002	7.758	7.758	7.758	7.758	0	+0.00(+0.00%)
Jul 02, 2002	7.758	7.758	7.758	7.758	679	+0.19(+2.48%)
Jul 01, 2002	7.570	7.570	7.570	7.570	135	-0.19(-2.44%)
Jun 28, 2002	7.760	7.760	7.760	7.760	0	+0.00(+0.00%)
Jun 27, 2002	7.760	7.760	7.760	7.760	0	+0.00(+0.00%)
Jun 26, 2002	7.760	7.760	7.760	7.760	0	+0.00(+0.00%)
Jun 25, 2002	7.681	7.761	7.511	7.760	2,310	-0.10(-1.22%)
Jun 21, 2002	7.695	7.856	7.695	7.856	1,087	+0.16(+2.09%)
Jun 20, 2002	7.770	7.864	7.695	7.695	3,670	-0.04(-0.58%)
Jun 19, 2002	7.872	7.872	7.739	7.740	11,553	-0.04(-0.46%)
Jun 18, 2002	7.861	7.861	7.806	7.776	5,708	-0.06(-0.75%)
Jun 17, 2002	7.791	7.857	7.791	7.835	6,388	+0.03(+0.40%)
Jun 14, 2002	7.798	7.804	7.798	7.804	3,262	+0.06(+0.74%)
Jun 12, 2002	7.784	7.784	7.739	7.747	1,223	-0.04(-0.47%)
Jun 11, 2002	7.784	7.784	7.784	7.784	0	+0.00(+0.00%)
Jun 10, 2002	7.864	7.864	7.784	7.784	5,573	+0.04(+0.57%)
Jun 07, 2002	7.622	7.864	7.622	7.739	3,262	-0.12(-1.50%)
Jun 06, 2002	7.857	7.857	7.857	7.857	0	+0.00(+0.00%)

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.

Financial News

Kewaunee Scientifi (NQ: KEQU )

Historical Prices

Popular Pages