Financial News

Kewaunee Scientifi (NQ: KEQU )

38.55 +1.13 (+3.02%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.684 8.684 8.623 8.629 3,082 -0.01(-0.17%)
Jul 30, 2009 8.694 8.694 8.556 8.643 10,765 +0.09(+1.10%)
Jul 29, 2009 8.520 8.556 8.506 8.549 11,727 +0.04(+0.51%)
Jul 28, 2009 8.511 8.520 8.506 8.506 2,566 +0.07(+0.86%)
Jul 27, 2009 8.433 8.433 8.433 8.433 344 +0.08(+0.95%)
Jul 24, 2009 8.353 8.353 8.346 8.353 1,820 -0.03(-0.35%)
Jul 23, 2009 8.143 8.484 8.143 8.382 7,780 +0.01(+0.09%)
Jul 22, 2009 8.375 8.375 8.375 8.375 193 +0.14(+1.76%)
Jul 21, 2009 8.404 8.484 8.120 8.230 14,200 +0.01(+0.18%)
Jul 20, 2009 8.266 8.361 8.172 8.216 18,789 +0.00(+0.00%)
Jul 17, 2009 8.034 8.216 8.034 8.216 2,275 +0.22(+2.81%)
Jul 16, 2009 7.976 8.034 7.904 7.991 22,968 +0.05(+0.64%)
Jul 15, 2009 7.976 7.976 7.891 7.940 7,309 -0.11(-1.35%)
Jul 14, 2009 7.976 8.129 7.868 8.049 17,439 +0.11(+1.37%)
Jul 13, 2009 7.831 7.940 7.831 7.940 2,206 +0.11(+1.39%)
Jul 10, 2009 7.904 7.904 7.759 7.831 14,256 -0.10(-1.28%)
Jul 09, 2009 7.802 7.976 7.759 7.933 4,672 +0.13(+1.67%)
Jul 08, 2009 8.121 8.121 7.802 7.802 2,482 -0.04(-0.46%)
Jul 07, 2009 7.831 7.842 7.831 7.839 1,849 -0.25(-3.05%)
Jul 06, 2009 8.063 8.339 7.839 8.085 8,324 -0.20(-2.37%)
Jul 02, 2009 8.152 8.281 8.152 8.281 344 -0.06(-0.70%)
Jul 01, 2009 8.230 8.361 7.976 8.339 11,494 +0.36(+4.55%)
Jun 30, 2009 7.868 8.011 7.868 7.976 7,613 +0.18(+2.33%)
Jun 29, 2009 7.795 7.795 7.722 7.795 6,318 +0.00(+0.00%)
Jun 26, 2009 8.004 8.013 7.737 7.795 12,624 -0.25(-3.15%)
Jun 25, 2009 8.223 8.514 7.810 8.049 41,799 -0.30(-3.56%)
Jun 24, 2009 8.049 9.137 7.476 8.346 140,197 +0.66(+8.58%)
Jun 23, 2009 7.679 7.759 7.679 7.686 6,394 -0.04(-0.47%)
Jun 22, 2009 7.976 8.049 7.694 7.723 15,369 +0.28(+3.80%)
Jun 18, 2009 7.578 7.650 7.374 7.440 4,275 +0.17(+2.39%)
Jun 17, 2009 7.273 7.759 7.258 7.266 10,996 -0.01(-0.10%)
Jun 16, 2009 7.258 7.273 7.258 7.273 1,654 -0.25(-3.37%)
Jun 15, 2009 7.759 7.759 7.469 7.527 413 +0.00(+0.00%)
Jun 12, 2009 8.027 8.049 7.469 7.527 1,103 -0.09(-1.14%)
Jun 11, 2009 7.447 7.614 7.447 7.614 4,375 -0.31(-3.93%)
Jun 10, 2009 7.933 8.411 7.926 7.926 17,901 -0.25(-3.10%)
Jun 09, 2009 7.396 8.179 7.251 8.179 4,414 +0.78(+10.59%)
Jun 08, 2009 7.034 7.643 6.961 7.396 22,852 +0.40(+5.70%)
Jun 05, 2009 6.889 6.997 6.889 6.997 12,378 +0.22(+3.21%)
Jun 04, 2009 6.816 7.034 6.765 6.780 30,575 +0.06(+0.86%)
Jun 03, 2009 6.776 6.866 6.722 6.722 9,784 +0.04(+0.54%)
Jun 02, 2009 6.830 6.920 6.686 6.686 16,491 -0.17(-2.52%)
Jun 01, 2009 6.686 6.902 6.686 6.858 2,364 -0.04(-0.62%)
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%)
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