Financial News

Kewaunee Scientifi (NQ: KEQU )

34.28 +1.16 (+3.50%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.349 8.350 8.313 8.313 5,165 +0.19(+2.36%)
Nov 26, 2003 7.636 8.129 7.636 8.122 24,331 +0.39(+4.99%)
Nov 25, 2003 7.761 7.806 7.445 7.736 10,602 +0.01(+0.14%)
Nov 24, 2003 8.173 8.173 7.570 7.725 37,439 -0.13(-1.69%)
Nov 21, 2003 7.247 8.196 7.247 7.857 29,787 +0.63(+8.76%)
Nov 20, 2003 7.254 7.254 7.224 7.224 951 +0.01(+0.20%)
Nov 19, 2003 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Nov 18, 2003 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Nov 17, 2003 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Nov 14, 2003 7.210 7.210 7.210 7.210 2,174 -0.11(-1.51%)
Nov 13, 2003 7.202 7.320 7.202 7.320 951 +0.06(+0.81%)
Nov 12, 2003 7.261 7.261 7.261 7.261 0 +0.00(+0.00%)
Nov 11, 2003 7.261 7.261 7.261 7.261 0 +0.00(+0.00%)
Nov 10, 2003 7.497 7.497 7.173 7.261 4,077 -0.24(-3.14%)
Nov 07, 2003 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
Nov 06, 2003 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
Nov 05, 2003 7.497 7.497 7.497 7.497 1,631 +0.00(+0.00%)
Nov 04, 2003 7.497 7.497 7.497 7.497 407 +0.10(+1.38%)
Nov 03, 2003 7.394 7.394 7.394 7.394 135 +0.03(+0.41%)
Oct 31, 2003 7.364 7.364 7.364 7.364 0 +0.01(+0.20%)
Oct 30, 2003 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 29, 2003 7.364 7.364 7.350 7.350 815 +0.09(+1.22%)
Oct 28, 2003 7.261 7.261 7.260 7.261 951 +0.01(+0.20%)
Oct 27, 2003 7.247 7.247 7.247 7.247 135 +0.10(+1.44%)
Oct 24, 2003 7.254 7.254 7.144 7.144 1,087 +0.03(+0.41%)
Oct 23, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 22, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 21, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 20, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 17, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 16, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 15, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 14, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 13, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 10, 2003 7.114 7.114 7.114 7.114 0 +0.00(+0.00%)
Oct 09, 2003 7.114 7.114 7.114 7.114 2,038 +0.00(+0.00%)
Oct 08, 2003 7.114 7.114 7.114 7.114 407 -0.02(-0.31%)
Oct 07, 2003 7.224 7.224 7.114 7.136 3,534 -0.04(-0.51%)
Oct 06, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 03, 2003 7.291 7.357 7.173 7.173 5,505 -0.06(-0.81%)
Oct 02, 2003 7.232 7.240 7.128 7.232 3,262 +0.15(+2.18%)
Oct 01, 2003 7.069 7.202 7.069 7.077 1,359 -0.09(-1.23%)
Sep 30, 2003 7.180 7.255 6.996 7.166 2,990 -0.02(-0.30%)
Sep 29, 2003 7.210 7.240 7.151 7.187 5,233 -0.10(-1.32%)
Sep 26, 2003 7.430 7.430 7.283 7.283 2,038 -0.01(-0.10%)
Sep 25, 2003 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 24, 2003 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 23, 2003 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 22, 2003 7.291 7.291 7.291 7.291 271 +0.00(+0.00%)
Sep 19, 2003 7.291 7.291 7.291 7.291 1,087 -0.11(-1.49%)
Sep 18, 2003 7.401 7.401 7.401 7.401 0 +0.00(+0.00%)
Sep 17, 2003 7.342 7.430 7.305 7.401 5,741 +0.17(+2.34%)
Sep 16, 2003 7.232 7.232 7.232 7.232 0 +0.00(+0.00%)
Sep 15, 2003 7.254 7.254 7.232 7.232 2,310 +0.04(+0.61%)
Sep 12, 2003 7.350 7.350 7.188 7.188 4,077 -0.15(-2.10%)
Sep 11, 2003 7.342 7.342 7.342 7.342 135 -0.01(-0.20%)
Sep 10, 2003 7.467 7.467 7.357 7.357 2,310 +0.01(+0.10%)
Sep 09, 2003 7.350 7.350 7.350 7.350 4,485 -0.17(-2.25%)
Sep 08, 2003 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Sep 05, 2003 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Sep 04, 2003 7.519 7.519 7.519 7.519 543 +0.13(+1.69%)
Sep 03, 2003 7.394 7.394 7.394 7.394 0 +0.00(+0.00%)
Sep 02, 2003 7.394 7.394 7.394 7.394 271 +0.01(+0.20%)
Aug 29, 2003 7.394 7.394 7.379 7.379 271 -0.02(-0.30%)
Aug 28, 2003 7.401 7.401 7.401 7.401 951 -0.01(-0.20%)
Aug 27, 2003 7.416 7.416 7.416 7.416 0 +0.00(+0.00%)
Aug 26, 2003 7.416 7.416 7.350 7.416 2,990 +0.06(+0.80%)
Aug 25, 2003 7.357 7.357 7.357 7.357 0 +0.00(+0.00%)
Aug 22, 2003 7.497 7.497 7.357 7.357 7,747 -0.13(-1.77%)
Aug 20, 2003 7.504 7.504 7.489 7.489 679 +0.01(+0.15%)
Aug 19, 2003 7.478 7.478 7.478 7.478 5,980 -0.06(-0.83%)
Aug 18, 2003 7.526 7.541 7.430 7.541 4,213 -0.01(-0.10%)
Aug 15, 2003 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Aug 14, 2003 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Aug 13, 2003 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Aug 12, 2003 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Aug 11, 2003 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Aug 08, 2003 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Aug 07, 2003 7.548 7.548 7.548 7.548 407 +0.17(+2.29%)
Aug 06, 2003 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
Aug 05, 2003 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
Aug 04, 2003 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
Aug 01, 2003 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
Jul 31, 2003 7.379 7.379 7.379 7.379 135 -0.19(-2.52%)
Jul 30, 2003 7.569 7.569 7.569 7.569 0 +0.00(+0.00%)
Jul 29, 2003 7.423 7.569 7.423 7.569 815 -0.14(-1.81%)
Jul 28, 2003 7.423 7.709 7.423 7.709 1,359 +0.04(+0.58%)
Jul 25, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Jul 24, 2003 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Jul 23, 2003 7.379 7.665 7.379 7.665 1,087 -0.05(-0.67%)
Jul 22, 2003 7.644 7.717 7.379 7.717 1,631 -0.00(-0.01%)
Jul 21, 2003 7.717 7.717 7.717 7.717 1,631 +0.07(+0.96%)
Jul 18, 2003 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Jul 17, 2003 7.644 7.644 7.644 7.644 271 -0.17(-2.16%)
Jul 16, 2003 7.813 7.813 7.666 7.812 3,398 +0.09(+1.13%)
Jul 15, 2003 7.453 7.857 7.453 7.725 6,388 +0.37(+5.00%)
Jul 14, 2003 7.459 7.459 7.327 7.357 2,310 +0.10(+1.37%)
Jul 11, 2003 7.258 7.258 7.258 7.258 0 +0.00(+0.00%)
Jul 10, 2003 7.423 7.423 7.258 7.258 1,223 -0.03(-0.35%)
Jul 09, 2003 7.166 7.283 7.166 7.283 543 +0.14(+1.96%)
Jul 08, 2003 7.049 7.144 7.049 7.144 1,223 +0.04(+0.63%)
Jul 07, 2003 6.989 7.099 6.843 7.099 1,223 +0.11(+1.58%)
Jul 03, 2003 6.988 6.988 6.988 6.988 271 +0.01(+0.09%)
Jul 02, 2003 6.982 6.982 6.982 6.982 0 +0.00(+0.00%)
Jul 01, 2003 6.982 6.982 6.982 6.982 0 +0.00(+0.00%)
Jun 30, 2003 6.982 6.982 6.982 6.982 679 +0.09(+1.28%)
Jun 27, 2003 6.893 6.893 6.893 6.893 135 -0.01(-0.21%)
Jun 26, 2003 6.908 6.908 6.908 6.908 2,854 +0.10(+1.51%)
Jun 25, 2003 6.547 6.981 6.547 6.805 4,893 +0.26(+3.93%)
Jun 24, 2003 6.548 6.548 6.548 6.548 1,631 +0.00(+0.00%)
Jun 23, 2003 7.423 7.784 6.548 6.548 3,534 -0.71(-9.74%)
Jun 20, 2003 7.423 7.423 7.254 7.254 1,087 +0.03(+0.41%)
Jun 19, 2003 7.224 7.224 7.224 7.224 679 +0.05(+0.72%)
Jun 18, 2003 7.173 7.173 7.173 7.173 543 +0.16(+2.31%)
Jun 17, 2003 6.960 7.011 6.960 7.011 271 +0.19(+2.80%)
Jun 16, 2003 6.754 6.923 6.754 6.820 1,223 +0.09(+1.31%)
Jun 13, 2003 6.732 6.732 6.732 6.732 3,126 +0.16(+2.46%)
Jun 12, 2003 6.467 6.732 6.467 6.570 2,718 -0.02(-0.33%)
Jun 11, 2003 6.636 6.636 6.364 6.592 13,320 -0.28(-4.07%)
Jun 10, 2003 6.805 7.004 6.805 6.871 815 +0.25(+3.78%)
Jun 09, 2003 6.614 6.695 6.614 6.621 3,670 +0.51(+8.43%)
Jun 06, 2003 5.952 6.246 5.952 6.106 13,320 +0.28(+4.80%)
Jun 05, 2003 5.937 6.533 5.827 5.827 1,495 +0.01(+0.13%)
Jun 04, 2003 5.900 5.900 5.819 5.819 3,262 -0.08(-1.37%)
Jun 03, 2003 5.908 5.908 5.893 5.900 1,495 -0.23(-3.83%)
Jun 02, 2003 6.135 6.135 6.135 6.135 0 +0.00(+0.00%)
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%)
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