Financial News

Kewaunee Scientifi (NQ: KEQU )

38.58 +1.16 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.758 6.902 6.758 6.902 745 +0.19(+2.89%)
May 28, 2009 6.686 6.729 6.686 6.707 4,697 +0.00(+0.00%)
May 27, 2009 6.729 6.808 6.707 6.707 4,243 -0.01(-0.21%)
May 26, 2009 6.722 6.722 6.686 6.722 1,673 +0.00(+0.00%)
May 22, 2009 6.902 6.902 6.722 6.722 1,043 -0.00(-0.00%)
May 21, 2009 6.758 6.902 6.722 6.722 1,858 -0.01(-0.21%)
May 20, 2009 6.894 6.894 6.736 6.736 3,758 -0.17(-2.40%)
May 19, 2009 7.045 7.045 6.902 6.902 8,304 +0.07(+1.05%)
May 18, 2009 6.830 6.830 6.686 6.830 8,286 +0.18(+2.70%)
May 15, 2009 6.650 6.650 6.650 6.650 278 -0.04(-0.54%)
May 13, 2009 6.830 6.686 6.686 6.686 4,033 -0.22(-3.12%)
May 12, 2009 7.045 7.045 6.858 6.902 2,016 -0.03(-0.41%)
May 11, 2009 6.909 6.930 6.902 6.930 3,616 -0.06(-0.93%)
May 08, 2009 6.902 7.009 6.902 6.995 3,060 +0.09(+1.35%)
May 07, 2009 6.902 6.938 6.902 6.902 1,669 +0.04(+0.52%)
May 06, 2009 6.866 6.866 6.851 6.866 1,352 +0.11(+1.59%)
May 05, 2009 6.858 6.858 6.758 6.758 3,384 -0.12(-1.67%)
May 04, 2009 6.938 7.103 6.632 6.873 35,609 +0.19(+2.80%)
May 01, 2009 6.686 6.700 6.614 6.686 2,724 -0.06(-0.85%)
Apr 30, 2009 6.557 6.743 6.556 6.743 9,377 +0.17(+2.51%)
Apr 29, 2009 6.542 6.585 6.542 6.578 4,172 +0.02(+0.33%)
Apr 28, 2009 6.506 6.578 6.434 6.556 4,381 +0.01(+0.11%)
Apr 27, 2009 6.549 6.549 6.506 6.549 1,652 +0.04(+0.66%)
Apr 24, 2009 6.506 6.506 6.506 6.506 973 +0.00(+0.00%)
Apr 23, 2009 6.506 6.506 6.506 6.506 753 -0.04(-0.55%)
Apr 21, 2009 6.542 6.542 6.542 6.542 2,781 -0.04(-0.65%)
Apr 20, 2009 6.607 6.830 6.585 6.585 1,669 +0.00(+0.00%)
Apr 17, 2009 6.542 6.614 6.542 6.585 14,233 -0.03(-0.43%)
Apr 16, 2009 6.650 6.722 6.614 6.614 6,607 -0.22(-3.16%)
Apr 15, 2009 6.830 6.830 6.830 6.830 139 +0.25(+3.82%)
Apr 14, 2009 6.650 6.700 6.578 6.578 6,445 +0.04(+0.55%)
Apr 13, 2009 6.607 6.607 6.542 6.542 723 +0.05(+0.78%)
Apr 09, 2009 6.492 6.492 6.492 6.492 1,112 -0.09(-1.31%)
Apr 08, 2009 6.492 6.578 6.470 6.578 7,135 +0.06(+0.99%)
Apr 07, 2009 6.398 6.578 6.398 6.513 21,931 +0.12(+1.80%)
Apr 06, 2009 6.391 6.470 6.391 6.398 3,092 +0.00(+0.00%)
Apr 03, 2009 6.398 6.628 6.391 6.398 2,921 -0.01(-0.22%)
Apr 02, 2009 6.413 6.413 6.413 6.413 834 +0.02(+0.34%)
Apr 01, 2009 6.391 6.391 6.391 6.391 139 -0.26(-3.89%)
Mar 31, 2009 6.398 6.650 6.391 6.650 5,224 +0.12(+1.76%)
Mar 30, 2009 6.535 6.535 6.535 6.535 139 +0.17(+2.71%)
Mar 26, 2009 6.470 6.470 6.147 6.362 2,370 +0.22(+3.51%)
Mar 24, 2009 6.111 6.226 6.111 6.147 5,480 -0.02(-0.35%)
Mar 23, 2009 6.111 6.168 6.039 6.168 9,033 +0.06(+0.94%)
Mar 20, 2009 6.111 6.111 6.111 6.111 1,390 +0.01(+0.12%)
Mar 19, 2009 6.046 6.104 6.046 6.104 556 +0.24(+4.17%)
Mar 18, 2009 6.068 6.283 5.859 5.859 10,661 -0.42(-6.64%)
Mar 17, 2009 6.229 6.276 5.859 6.276 3,414 +0.17(+2.71%)
Mar 16, 2009 5.989 6.111 5.989 6.111 834 +0.00(+0.00%)
Mar 13, 2009 6.147 6.147 6.039 6.111 3,202 +0.18(+3.03%)
Mar 12, 2009 6.039 6.039 5.787 5.931 3,616 -0.19(-3.06%)
Mar 11, 2009 6.154 6.154 6.118 6.118 4,918 +0.01(+0.12%)
Mar 10, 2009 6.039 6.111 5.723 6.111 3,755 +0.07(+1.19%)
Mar 09, 2009 5.982 6.039 5.697 6.039 9,668 -0.01(-0.12%)
Mar 06, 2009 5.982 6.046 5.982 6.046 13,691 +0.06(+1.07%)
Mar 05, 2009 6.160 6.160 5.982 5.982 10,952 +0.00(+0.00%)
Mar 04, 2009 6.160 6.160 5.982 5.982 8,374 -0.05(-0.88%)
Mar 02, 2009 6.025 6.035 6.018 6.035 4,423 -0.20(-3.14%)
Feb 27, 2009 5.911 6.231 5.911 6.231 10,573 +0.07(+1.16%)
Feb 26, 2009 5.348 6.402 5.348 6.160 75,436 +0.45(+7.86%)
Feb 24, 2009 5.854 5.711 5.711 5.711 561 -0.16(-2.79%)
Feb 23, 2009 5.804 5.875 5.270 5.875 37,949 -0.14(-2.37%)
Feb 20, 2009 5.840 6.025 5.840 6.018 1,263 +0.18(+3.05%)
Feb 19, 2009 5.953 5.953 5.768 5.840 9,338 -0.21(-3.53%)
Feb 18, 2009 6.317 6.317 5.832 6.053 24,290 -0.23(-3.71%)
Feb 17, 2009 6.196 6.286 6.196 6.286 3,510 -0.03(-0.48%)
Feb 13, 2009 6.310 6.317 6.302 6.317 2,836 +0.26(+4.35%)
Feb 12, 2009 6.053 6.060 6.053 6.053 2,457 +0.00(+0.00%)
Feb 10, 2009 6.174 6.053 6.053 6.053 2,106 -0.14(-2.30%)
Feb 09, 2009 6.310 6.317 6.196 6.196 2,227 -0.00(-0.00%)
Feb 06, 2009 6.545 6.545 6.089 6.196 4,587 -0.33(-5.08%)
Feb 05, 2009 6.544 6.544 6.146 6.527 866 -0.02(-0.37%)
Feb 04, 2009 6.153 6.552 6.153 6.552 3,528 +0.43(+7.10%)
Feb 03, 2009 6.359 6.359 5.896 6.117 564 -0.42(-6.43%)
Jan 30, 2009 6.124 6.537 6.537 6.537 1,263 +0.42(+6.87%)
Jan 29, 2009 6.117 6.117 6.117 6.117 2,106 -0.11(-1.83%)
Jan 27, 2009 6.324 6.231 6.231 6.231 2,106 +0.18(+2.94%)
Jan 26, 2009 6.117 6.374 5.875 6.053 22,508 +0.00(+0.00%)
Jan 23, 2009 6.096 6.160 5.996 6.053 10,875 +0.00(+0.00%)
Jan 22, 2009 6.267 6.267 6.053 6.053 7,570 -0.28(-4.49%)
Jan 21, 2009 6.210 6.338 6.124 6.338 19,911 +0.11(+1.83%)
Jan 14, 2009 6.196 6.224 6.224 6.224 280 -0.47(-7.02%)
Jan 13, 2009 6.694 6.694 6.694 6.694 280 +0.11(+1.62%)
Jan 12, 2009 6.723 6.723 6.587 6.587 2,106 +0.00(+0.00%)
Jan 09, 2009 6.730 6.730 6.587 6.587 3,530 -0.11(-1.60%)
Jan 08, 2009 6.573 6.694 6.573 6.694 1,685 -0.06(-0.84%)
Jan 07, 2009 6.765 6.765 6.587 6.751 2,464 -0.01(-0.21%)
Jan 06, 2009 6.658 6.801 6.623 6.765 9,057 +0.12(+1.82%)
Jan 05, 2009 6.473 6.765 6.374 6.644 16,517 +0.23(+3.55%)
Jan 02, 2009 6.003 6.416 5.968 6.416 11,881 +0.00(+0.00%)
Dec 31, 2008 6.053 6.416 5.925 6.416 26,698 +0.47(+7.90%)
Dec 30, 2008 6.053 6.267 5.946 5.946 9,498 -0.04(-0.71%)
Dec 29, 2008 6.053 6.053 5.953 5.989 2,927 -0.06(-1.06%)
Dec 26, 2008 5.982 6.053 5.982 6.053 1,936 +0.09(+1.43%)
Dec 23, 2008 5.961 6.053 5.740 5.968 11,409 +0.19(+3.33%)
Dec 19, 2008 5.775 5.775 5.775 5.775 0 -0.35(-5.70%)
Dec 18, 2008 6.210 6.210 6.089 6.124 9,618 +0.04(+0.58%)
Dec 17, 2008 6.060 6.131 6.053 6.089 10,830 -0.11(-1.72%)
Dec 16, 2008 6.267 6.302 6.053 6.196 18,261 -0.07(-1.14%)
Dec 15, 2008 6.480 6.480 6.267 6.267 2,036 -0.28(-4.35%)
Dec 12, 2008 6.979 6.979 6.438 6.552 8,579 -0.48(-6.88%)
Dec 11, 2008 7.235 7.235 6.979 7.036 10,110 -0.23(-3.14%)
Dec 10, 2008 7.606 7.606 7.200 7.264 16,183 -0.42(-5.47%)
Dec 09, 2008 7.406 8.368 6.993 7.684 120,546 +0.50(+6.98%)
Dec 08, 2008 6.872 7.834 6.872 7.183 10,559 +0.01(+0.20%)
Dec 05, 2008 7.264 7.264 7.121 7.168 1,742 -0.24(-3.21%)
Dec 04, 2008 6.765 7.748 6.765 7.406 80,123 +1.42(+23.81%)
Dec 03, 2008 5.982 5.982 5.975 5.982 421 +0.34(+6.06%)
Dec 02, 2008 6.070 6.077 5.640 5.640 1,846 +1.06(+23.08%)
Dec 01, 2008 6.261 6.465 4.583 4.583 3,083 -1.66(-26.55%)
Nov 26, 2008 5.943 6.239 5.943 6.239 3,546 +0.32(+5.48%)
Nov 24, 2008 5.323 5.915 5.915 5.915 3,829 +0.56(+10.54%)
Nov 21, 2008 4.956 5.351 4.956 5.351 836 +0.39(+7.97%)
Nov 20, 2008 5.295 5.478 4.956 4.956 11,384 -0.57(-10.33%)
Nov 19, 2008 5.640 5.950 5.323 5.527 3,926 -0.87(-13.66%)
Nov 18, 2008 6.084 6.402 5.993 6.402 7,987 +0.06(+0.89%)
Nov 17, 2008 6.712 7.036 6.345 6.345 2,397 -0.04(-0.66%)
Nov 14, 2008 7.050 7.050 6.373 6.387 2,165 -0.66(-9.40%)
Nov 13, 2008 7.050 7.050 7.050 7.050 418 +0.00(+0.00%)
Nov 12, 2008 7.353 7.353 6.034 7.050 567 +0.18(+2.56%)
Nov 11, 2008 6.521 7.050 5.922 6.874 1,985 +0.11(+1.56%)
Nov 10, 2008 6.789 6.909 6.768 6.768 3,289 +0.07(+1.05%)
Nov 07, 2008 6.345 7.015 6.345 6.698 2,553 -0.21(-3.06%)
Nov 06, 2008 7.522 7.522 6.909 6.909 425 -0.68(-8.92%)
Nov 05, 2008 7.050 7.586 6.980 7.586 948 +0.58(+8.29%)
Nov 04, 2008 6.874 7.005 6.049 7.005 1,687 +0.10(+1.39%)
Nov 03, 2008 6.521 6.923 6.486 6.909 3,262 +0.53(+8.29%)
Oct 31, 2008 6.345 6.416 6.345 6.380 2,028 +0.42(+7.10%)
Oct 29, 2008 5.732 5.957 5.957 5.957 2,694 +0.32(+5.62%)
Oct 28, 2008 5.640 5.640 5.640 5.640 283 +0.31(+5.82%)
Oct 27, 2008 5.640 5.640 5.330 5.330 2,970 -0.35(-6.09%)
Oct 24, 2008 5.647 5.675 5.534 5.675 5,524 -0.18(-3.13%)
Oct 23, 2008 6.303 6.303 5.816 5.859 1,489 -0.39(-6.27%)
Oct 22, 2008 6.275 6.275 6.251 6.251 851 +0.07(+1.10%)
Oct 21, 2008 6.049 6.183 5.993 6.183 3,120 +0.13(+2.21%)
Oct 20, 2008 6.507 6.521 5.993 6.049 8,178 -0.14(-2.28%)
Oct 17, 2008 6.620 6.620 6.190 6.190 1,418 +0.59(+10.44%)
Oct 16, 2008 6.091 6.091 5.605 5.605 425 -0.73(-11.47%)
Oct 15, 2008 6.486 6.698 6.098 6.331 4,163 -0.12(-1.86%)
Oct 14, 2008 7.833 7.833 6.451 6.451 6,455 -0.02(-0.33%)
Oct 13, 2008 5.781 6.472 5.781 6.472 11,737 +0.98(+17.84%)
Oct 10, 2008 5.111 5.675 5.006 5.492 14,113 +0.49(+9.72%)
Oct 09, 2008 6.627 6.627 4.935 5.006 58,719 -1.55(-23.66%)
Oct 08, 2008 6.994 7.022 6.493 6.557 15,744 -0.49(-7.00%)
Oct 07, 2008 7.057 7.350 7.050 7.050 8,008 -0.89(-11.19%)
Oct 06, 2008 7.396 7.938 7.085 7.938 15,123 +0.41(+5.43%)
Oct 03, 2008 7.861 7.868 7.473 7.530 11,084 -0.30(-3.78%)
Oct 02, 2008 7.833 7.833 7.826 7.826 5,992 -0.06(-0.72%)
Oct 01, 2008 7.826 8.284 7.826 7.882 7,609 +0.06(+0.72%)
Sep 30, 2008 8.319 8.319 7.797 7.826 47,095 -0.49(-5.93%)
Sep 29, 2008 8.467 8.467 8.319 8.319 4,311 -0.14(-1.67%)
Sep 26, 2008 8.629 8.629 8.326 8.460 4,632 +0.11(+1.27%)
Sep 25, 2008 8.361 8.354 8.354 8.354 0 +0.00(+0.00%)
Sep 24, 2008 8.361 8.460 8.340 8.354 1,702 -0.11(-1.33%)
Sep 23, 2008 8.636 8.636 8.460 8.467 2,694 +0.01(+0.08%)
Sep 22, 2008 8.481 8.481 8.460 8.460 1,441 +0.25(+3.09%)
Sep 19, 2008 8.820 8.820 8.206 8.206 3,251 -0.14(-1.69%)
Sep 18, 2008 9.757 9.757 7.903 8.347 11,172 -0.06(-0.67%)
Sep 17, 2008 9.374 9.419 8.404 8.404 19,925 -0.93(-9.97%)
Sep 16, 2008 9.334 9.334 9.334 9.334 141 -0.52(-5.29%)
Sep 15, 2008 10.16 10.16 9.856 9.856 3,358 -0.30(-2.92%)
Sep 12, 2008 9.969 10.22 9.896 10.15 8,822 +0.18(+1.77%)
Sep 11, 2008 9.976 9.976 9.976 9.976 1,124 +0.00(+0.00%)
Sep 10, 2008 9.835 10.00 9.835 9.976 2,451 +0.11(+1.07%)
Sep 09, 2008 9.884 9.905 9.870 9.870 2,809 -0.18(-1.75%)
Sep 08, 2008 10.15 10.15 9.976 10.05 10,581 -0.07(-0.70%)
Sep 05, 2008 9.673 10.12 9.595 10.12 19,944 +0.44(+4.59%)
Sep 04, 2008 9.757 9.821 9.666 9.673 4,747 -0.20(-2.00%)
Sep 03, 2008 9.814 9.940 9.814 9.870 1,562 -0.06(-0.56%)
Sep 02, 2008 10.02 10.02 9.926 9.926 2,079 +0.05(+0.50%)
Aug 29, 2008 10.02 10.02 9.793 9.877 3,266 -0.09(-0.91%)
Aug 28, 2008 10.16 10.16 9.954 9.968 3,968 -0.10(-0.98%)
Aug 27, 2008 9.393 11.20 9.393 10.07 102,475 +1.30(+14.88%)
Aug 26, 2008 8.594 8.763 8.587 8.763 24,828 +0.08(+0.97%)
Aug 25, 2008 8.664 8.678 8.580 8.678 998 -0.08(-0.96%)
Aug 22, 2008 8.917 8.924 8.763 8.763 2,567 +0.01(+0.08%)
Aug 20, 2008 8.756 8.756 8.756 8.756 998 +0.00(+0.00%)
Aug 19, 2008 8.524 8.756 8.419 8.756 2,494 -0.14(-1.58%)
Aug 18, 2008 8.714 8.896 8.714 8.896 5,494 +0.29(+3.34%)
Aug 15, 2008 8.090 8.671 8.069 8.608 11,362 +0.28(+3.37%)
Aug 14, 2008 7.886 8.412 7.886 8.328 19,267 +0.44(+5.60%)
Aug 13, 2008 7.192 8.057 7.192 7.886 17,126 +0.55(+7.55%)
Aug 12, 2008 7.227 7.333 7.150 7.333 6,419 -0.17(-2.24%)
Aug 11, 2008 7.515 7.515 7.326 7.501 9,707 +0.07(+0.94%)
Aug 08, 2008 7.087 7.431 7.087 7.431 6,775 +0.21(+2.91%)
Aug 07, 2008 7.185 7.241 7.150 7.220 3,059 -0.00(-0.00%)
Aug 06, 2008 7.185 7.220 7.185 7.220 1,606 -0.18(-2.37%)
Aug 05, 2008 7.227 7.837 6.821 7.396 18,661 -0.09(-1.22%)
Aug 04, 2008 7.711 7.732 7.290 7.487 8,992 -0.24(-3.09%)
Aug 01, 2008 7.774 7.851 7.711 7.725 12,959 -0.10(-1.25%)
Jul 31, 2008 7.914 8.279 7.788 7.823 7,706 +0.01(+0.09%)
Jul 30, 2008 8.370 8.370 7.753 7.816 6,848 -0.18(-2.19%)
Jul 29, 2008 7.991 8.020 7.795 7.991 11,269 -0.04(-0.44%)
Jul 28, 2008 8.230 8.237 7.991 8.027 5,942 -0.39(-4.58%)
Jul 25, 2008 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Jul 24, 2008 8.412 8.419 8.412 8.412 4,564 +0.06(+0.76%)
Jul 23, 2008 8.349 8.356 7.941 8.349 2,146 -0.13(-1.57%)
Jul 22, 2008 8.244 8.685 7.799 8.482 17,547 +0.34(+4.22%)
Jul 21, 2008 7.234 8.223 7.234 8.139 16,620 +0.93(+12.87%)
Jul 18, 2008 7.010 7.211 6.982 7.211 24,658 +0.24(+3.48%)
Jul 17, 2008 6.975 7.010 6.940 6.968 19,179 +0.02(+0.30%)
Jul 16, 2008 6.912 7.010 6.912 6.947 9,031 -0.13(-1.88%)
Jul 15, 2008 7.080 7.080 6.870 7.080 7,962 +0.06(+0.90%)
Jul 14, 2008 7.052 7.052 6.912 7.017 7,653 -0.06(-0.89%)
Jul 11, 2008 6.870 7.080 6.870 7.080 16,507 +0.18(+2.54%)
Jul 10, 2008 7.031 7.031 6.870 6.905 9,530 -0.13(-1.89%)
Jul 09, 2008 7.008 7.045 6.975 7.038 2,002 +0.06(+0.80%)
Jul 08, 2008 7.094 7.185 6.842 6.982 27,012 -0.24(-3.30%)
Jul 07, 2008 7.206 7.431 7.206 7.220 6,183 -0.04(-0.48%)
Jul 04, 2008 7.206 7.276 7.199 7.255 14,608 +0.00(+0.00%)
Jul 03, 2008 7.206 7.276 7.199 7.255 14,608 -0.09(-1.25%)
Jul 02, 2008 7.385 7.396 7.347 7.347 11,840 -0.22(-2.95%)
Jul 01, 2008 7.445 7.571 7.269 7.571 8,874 -0.02(-0.28%)
Jun 30, 2008 7.578 7.634 7.445 7.592 17,855 +0.02(+0.28%)
Jun 27, 2008 7.578 7.711 7.571 7.571 22,166 -0.10(-1.28%)
Jun 26, 2008 7.816 7.816 7.571 7.669 32,361 -0.26(-3.27%)
Jun 25, 2008 8.062 8.146 7.536 7.928 214,980 -0.06(-0.70%)
Jun 24, 2008 11.93 12.26 7.816 7.984 296,712 -4.35(-35.28%)
Jun 23, 2008 11.99 12.34 11.99 12.34 2,139 +0.35(+2.92%)
Jun 20, 2008 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Jun 19, 2008 12.10 12.10 11.99 11.99 12,881 -0.57(-4.58%)
Jun 18, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jun 17, 2008 12.55 12.56 12.55 12.56 1,141 +0.00(+0.00%)
Jun 16, 2008 11.92 12.56 11.92 12.56 684 -0.41(-3.13%)
Jun 13, 2008 12.97 12.97 11.73 12.97 5,360 +0.01(+0.05%)
Jun 12, 2008 12.96 12.96 12.96 12.96 142 +0.18(+1.43%)
Jun 11, 2008 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Jun 10, 2008 12.82 12.83 12.76 12.78 1,141 +0.06(+0.44%)
Jun 09, 2008 12.86 12.86 12.72 12.72 998 -0.39(-2.99%)
Jun 06, 2008 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Jun 05, 2008 12.62 13.18 12.62 13.12 16,898 +0.50(+3.95%)
Jun 04, 2008 12.48 12.62 12.48 12.62 2,853 +0.50(+4.17%)
Jun 03, 2008 12.44 12.44 12.11 12.11 1,283 -0.28(-2.26%)
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