Financial News

Kewaunee Scientifi (NQ: KEQU )

13.62 USD -0.12 (-0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.350 9.000 8.350 8.875 4,134 +0.38(+4.41%)
Jul 28, 2005 8.499 8.500 8.489 8.500 2,200 +0.00(+0.00%)
Jul 27, 2005 8.200 8.500 8.200 8.500 29,400 +0.30(+3.66%)
Jul 26, 2005 7.980 8.200 7.980 8.200 6,300 +0.21(+2.63%)
Jul 25, 2005 8.140 8.140 7.990 7.990 250 +0.00(+0.00%)
Jul 22, 2005 8.100 8.200 7.990 7.990 4,200 -0.10(-1.24%)
Jul 21, 2005 8.080 8.090 8.060 8.090 825 +0.12(+1.51%)
Jul 20, 2005 8.090 8.090 7.970 7.970 1,200 -0.09(-1.12%)
Jul 19, 2005 7.910 8.060 7.910 8.060 5,637 -0.01(-0.13%)
Jul 18, 2005 7.990 8.070 7.990 8.070 600 +0.08(+1.00%)
Jul 15, 2005 8.050 8.100 7.990 7.990 1,151 -0.11(-1.36%)
Jul 14, 2005 7.930 8.100 7.930 8.100 3,151 +0.17(+2.14%)
Jul 13, 2005 8.080 8.080 7.930 7.930 6,800 -0.03(-0.38%)
Jul 12, 2005 8.090 8.090 7.960 7.960 2,300 -0.15(-1.85%)
Jul 11, 2005 8.020 8.110 8.020 8.110 3,863 +0.23(+2.92%)
Jul 08, 2005 7.840 7.880 7.840 7.880 2,300 -0.02(-0.25%)
Jul 07, 2005 7.899 7.900 7.899 7.900 2,100 +0.08(+1.02%)
Jul 06, 2005 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Jul 05, 2005 7.799 7.820 7.799 7.820 2,100 +0.03(+0.39%)
Jul 01, 2005 7.800 7.800 7.790 7.790 200 +0.04(+0.52%)
Jun 30, 2005 7.749 7.760 7.749 7.750 5,363 -0.03(-0.39%)
Jun 29, 2005 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Jun 28, 2005 7.750 7.860 7.750 7.780 708 +0.21(+2.77%)
Jun 27, 2005 7.560 7.610 7.560 7.570 2,720 +0.02(+0.26%)
Jun 24, 2005 7.550 7.550 7.550 7.550 302 -0.31(-3.94%)
Jun 23, 2005 7.900 7.900 7.830 7.860 9,533 -0.01(-0.13%)
Jun 22, 2005 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jun 21, 2005 7.590 7.870 7.590 7.870 3,770 +0.30(+3.96%)
Jun 20, 2005 7.630 7.630 7.330 7.570 2,400 -0.09(-1.17%)
Jun 17, 2005 7.749 7.750 7.630 7.660 7,000 -0.06(-0.78%)
Jun 16, 2005 7.720 7.720 7.720 7.720 1,000 -0.14(-1.78%)
Jun 15, 2005 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jun 14, 2005 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jun 13, 2005 7.860 7.860 7.860 7.860 150 +0.31(+4.11%)
Jun 10, 2005 7.530 7.550 7.530 7.550 1,145 -0.36(-4.54%)
Jun 09, 2005 7.909 7.909 7.909 7.909 0 +0.00(+0.00%)
Jun 08, 2005 7.909 7.909 7.909 7.909 0 +0.00(+0.00%)
Jun 07, 2005 7.510 7.909 7.510 7.909 200 +0.23(+2.98%)
Jun 06, 2005 7.680 7.680 7.680 7.680 242 +0.12(+1.59%)
Jun 03, 2005 7.537 7.560 7.537 7.560 725 -0.05(-0.66%)
Jun 02, 2005 7.610 7.610 7.610 7.610 100 +0.10(+1.33%)
Jun 01, 2005 7.600 7.600 7.510 7.510 396 -0.48(-6.01%)
May 31, 2005 7.990 7.990 7.990 7.990 950 +0.19(+2.44%)
May 27, 2005 7.800 7.800 7.800 7.800 600 +0.05(+0.65%)
May 26, 2005 7.580 7.750 7.580 7.750 950 -0.16(-2.02%)
May 25, 2005 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
May 24, 2005 7.510 7.910 7.510 7.910 300 +0.59(+8.06%)
May 23, 2005 7.510 7.510 7.320 7.320 459 -0.08(-1.03%)
May 20, 2005 7.600 7.600 7.396 7.396 200 +0.15(+2.01%)
May 19, 2005 7.250 7.250 7.250 7.250 200 +0.33(+4.77%)
May 18, 2005 6.910 6.920 6.900 6.920 1,300 +0.02(+0.29%)
May 17, 2005 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 16, 2005 6.900 6.900 6.900 6.900 600 +0.00(+0.00%)
May 13, 2005 6.690 7.230 6.680 6.900 7,834 -0.48(-6.50%)
May 12, 2005 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
May 11, 2005 7.380 7.380 7.380 7.380 100 +0.00(+0.00%)
May 10, 2005 7.290 7.380 7.290 7.380 800 +0.12(+1.65%)
May 09, 2005 7.310 7.348 7.260 7.260 1,300 +0.07(+0.92%)
May 06, 2005 7.400 7.400 7.194 7.194 3,200 -0.21(-2.78%)
May 05, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 04, 2005 7.550 7.590 7.400 7.400 1,300 -0.08(-1.07%)
May 03, 2005 7.510 7.510 7.480 7.480 5,602 -0.03(-0.40%)
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