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 (%)
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%)
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