Financial News

Kewaunee Scientifi (NQ: KEQU )

13.20 USD -0.14 (-1.05%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.02 12.30 11.70 11.85 20,773 -0.15(-1.25%)
Jul 30, 2012 12.67 12.94 11.97 12.00 15,426 -0.90(-6.97%)
Jul 27, 2012 12.99 12.99 12.41 12.90 14,151 -0.03(-0.23%)
Jul 26, 2012 12.90 13.24 12.58 12.93 15,812 +0.04(+0.30%)
Jul 25, 2012 12.79 13.27 12.68 12.89 10,100 +0.24(+1.90%)
Jul 24, 2012 12.85 13.05 12.50 12.65 11,105 -0.32(-2.45%)
Jul 23, 2012 12.75 13.33 12.75 12.97 16,783 -0.03(-0.24%)
Jul 20, 2012 13.24 13.45 12.72 13.00 21,697 -0.05(-0.38%)
Jul 19, 2012 12.06 13.19 12.06 13.05 74,751 +1.08(+9.02%)
Jul 18, 2012 11.90 12.20 11.60 11.97 23,400 +0.06(+0.52%)
Jul 17, 2012 12.01 12.20 11.22 11.91 32,650 -0.37(-3.03%)
Jul 16, 2012 12.29 12.77 11.70 12.28 53,873 +0.06(+0.49%)
Jul 13, 2012 11.88 12.40 11.66 12.22 26,715 +0.57(+4.89%)
Jul 12, 2012 12.01 12.51 11.60 11.65 15,365 -0.37(-3.08%)
Jul 11, 2012 12.20 12.60 11.61 12.02 9,798 -0.17(-1.39%)
Jul 10, 2012 12.60 12.75 11.64 12.19 15,799 -0.29(-2.32%)
Jul 09, 2012 12.52 13.24 12.21 12.48 91,553 +0.42(+3.48%)
Jul 06, 2012 12.10 12.47 11.25 12.06 34,190 -0.04(-0.33%)
Jul 05, 2012 11.96 12.88 11.33 12.10 135,738 +0.17(+1.44%)
Jul 03, 2012 11.58 12.05 11.00 11.93 43,262 +0.03(+0.24%)
Jul 02, 2012 12.35 12.74 11.30 11.90 145,898 +0.47(+4.11%)
Jun 29, 2012 9.790 11.68 9.750 11.43 140,732 +1.68(+17.23%)
Jun 28, 2012 9.370 9.770 9.199 9.750 13,478 +0.40(+4.28%)
Jun 27, 2012 8.900 10.23 8.900 9.350 56,581 +1.20(+14.72%)
Jun 25, 2012 8.480 8.150 8.150 8.150 603 +0.17(+2.13%)
Jun 22, 2012 7.950 7.980 7.950 7.980 500 +0.06(+0.76%)
Jun 21, 2012 8.050 8.130 7.900 7.920 5,529 -0.28(-3.41%)
Jun 20, 2012 8.200 8.200 8.200 8.200 1,200 -0.00(-0.00%)
Jun 19, 2012 8.400 8.400 8.200 8.200 3,900 -0.20(-2.38%)
Jun 18, 2012 8.420 8.440 8.400 8.400 1,095 +0.25(+3.07%)
Jun 14, 2012 8.150 8.150 8.150 8.150 1,000 +0.02(+0.25%)
Jun 11, 2012 8.130 8.130 8.130 8.130 6,200 -0.10(-1.22%)
Jun 08, 2012 8.230 8.230 8.230 8.230 100 +0.03(+0.37%)
Jun 07, 2012 8.200 8.200 8.200 8.200 300 +0.00(+0.00%)
Jun 06, 2012 8.200 8.200 8.200 8.200 1,499 +0.08(+0.99%)
Jun 05, 2012 8.100 8.120 8.100 8.120 300 +0.03(+0.37%)
Jun 01, 2012 8.090 8.090 8.090 8.090 1,796 -0.11(-1.34%)
May 31, 2012 8.160 8.200 8.160 8.200 2,100 +0.08(+0.99%)
May 30, 2012 8.190 8.200 8.100 8.120 3,900 -0.13(-1.58%)
May 29, 2012 8.240 8.250 8.240 8.250 1,100 -0.02(-0.24%)
May 23, 2012 8.100 8.270 8.270 8.270 1,900 +0.07(+0.85%)
May 18, 2012 8.290 8.200 8.200 8.200 600 +0.06(+0.74%)
May 17, 2012 8.150 8.300 8.110 8.140 3,100 -0.27(-3.23%)
May 16, 2012 8.300 8.412 8.300 8.412 1,131 +0.22(+2.71%)
May 15, 2012 8.400 8.400 8.180 8.190 2,896 -0.01(-0.12%)
May 09, 2012 8.180 8.200 8.200 8.200 500 -0.35(-4.09%)
May 07, 2012 8.550 8.550 8.550 8.550 0 +0.02(+0.23%)
May 02, 2012 8.600 8.530 8.530 8.530 200 -0.07(-0.81%)
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