Financial News

Kewaunee Scientifi (NQ: KEQU )

37.90 -0.68 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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