Financial News

Kewaunee Scientifi (NQ: KEQU )

12.99 USD -0.21 (-1.59%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.97 18.02 18.02 18.02 14,100 +0.54(+3.09%)
Aug 28, 2014 18.11 18.20 16.50 17.48 5,697 -0.71(-3.90%)
Aug 27, 2014 18.20 18.24 18.03 18.19 3,755 -0.27(-1.46%)
Aug 26, 2014 18.29 18.46 18.27 18.46 2,124 +0.06(+0.33%)
Aug 25, 2014 18.24 18.40 18.24 18.40 1,041 +0.04(+0.22%)
Aug 22, 2014 18.45 18.45 18.25 18.36 3,636 -0.01(-0.05%)
Aug 21, 2014 18.30 18.47 18.39 18.37 2,300 -0.02(-0.11%)
Aug 20, 2014 18.32 18.41 18.29 18.39 3,200 -0.08(-0.43%)
Aug 19, 2014 18.34 18.47 18.21 18.47 29,180 +0.00(+0.00%)
Aug 18, 2014 18.20 18.47 18.20 18.47 1,056 +0.02(+0.11%)
Aug 15, 2014 18.46 18.46 18.28 18.45 1,366 +0.12(+0.65%)
Aug 14, 2014 18.45 18.73 18.33 18.33 2,069 -0.11(-0.60%)
Aug 13, 2014 18.68 18.70 18.44 18.44 700 +0.24(+1.32%)
Aug 12, 2014 18.48 18.68 18.20 18.20 6,725 -0.19(-1.03%)
Aug 11, 2014 18.50 18.50 18.34 18.39 10,137 +0.18(+0.99%)
Aug 08, 2014 18.20 18.21 18.20 18.21 20,465 -0.03(-0.17%)
Aug 07, 2014 18.20 18.26 18.20 18.24 2,787 +0.05(+0.28%)
Aug 05, 2014 18.19 18.19 18.19 18.19 94 +0.03(+0.15%)
Aug 04, 2014 18.16 18.16 18.16 18.16 220 +0.14(+0.80%)
Jul 31, 2014 18.18 18.02 18.02 18.02 100 +0.02(+0.11%)
Jul 30, 2014 18.06 18.22 18.00 18.00 1,391 +0.00(+0.00%)
Jul 29, 2014 18.06 18.06 18.00 18.00 335 -0.06(-0.33%)
Jul 28, 2014 18.20 18.20 18.00 18.06 3,226 -0.14(-0.77%)
Jul 25, 2014 18.00 18.20 18.00 18.20 429 +0.18(+1.00%)
Jul 24, 2014 18.02 18.07 18.01 18.02 4,873 -0.01(-0.06%)
Jul 23, 2014 17.83 18.03 17.71 18.03 5,053 +0.22(+1.22%)
Jul 22, 2014 17.80 17.83 17.55 17.81 44,559 +0.21(+1.20%)
Jul 21, 2014 17.55 17.60 17.50 17.60 6,034 +0.25(+1.44%)
Jul 18, 2014 17.27 17.35 17.27 17.35 1,543 -0.20(-1.14%)
Jul 17, 2014 17.55 17.55 17.55 17.55 168 -0.05(-0.28%)
Jul 16, 2014 17.55 17.60 17.51 17.60 1,143 +0.05(+0.28%)
Jul 15, 2014 17.51 17.60 17.51 17.55 3,040 -0.05(-0.28%)
Jul 14, 2014 17.48 17.60 17.48 17.60 937 +0.10(+0.57%)
Jul 11, 2014 17.50 17.50 17.50 17.50 216 +0.16(+0.92%)
Jul 10, 2014 17.00 17.59 17.00 17.34 4,207 -0.05(-0.28%)
Jul 09, 2014 17.39 17.39 17.39 17.39 270 -0.18(-1.02%)
Jul 08, 2014 17.57 17.57 17.57 17.57 101 -0.03(-0.17%)
Jul 07, 2014 17.59 17.60 17.56 17.60 500 +0.30(+1.73%)
Jul 03, 2014 17.39 17.30 17.30 17.30 1,300 -0.29(-1.65%)
Jul 02, 2014 17.57 17.82 17.50 17.59 3,515 -0.23(-1.29%)
Jul 01, 2014 17.58 17.82 17.58 17.82 6,426 +0.22(+1.25%)
Jun 27, 2014 17.59 17.60 17.60 17.60 121 +0.01(+0.06%)
Jun 26, 2014 17.47 17.75 17.28 17.59 18,660 +0.46(+2.69%)
Jun 25, 2014 16.75 17.34 16.75 17.13 16,113 +0.57(+3.44%)
Jun 24, 2014 16.98 16.98 16.36 16.56 2,405 +0.16(+0.98%)
Jun 23, 2014 16.40 16.65 16.40 16.40 3,663 -0.47(-2.79%)
Jun 20, 2014 16.65 17.00 16.60 16.87 4,666 +0.56(+3.43%)
Jun 19, 2014 16.67 16.67 16.31 16.31 1,374 -0.37(-2.22%)
Jun 18, 2014 16.49 16.68 16.49 16.68 1,183 -0.00(-0.02%)
Jun 17, 2014 16.67 16.70 16.65 16.68 838 -0.04(-0.22%)
Jun 16, 2014 16.51 16.72 16.51 16.72 408 +0.22(+1.33%)
Jun 13, 2014 16.58 16.73 16.20 16.50 2,023 -0.06(-0.36%)
Jun 12, 2014 16.60 16.60 16.40 16.56 2,819 -0.02(-0.12%)
Jun 11, 2014 16.40 16.58 16.40 16.58 47,240 +0.08(+0.48%)
Jun 10, 2014 16.50 16.50 16.28 16.50 1,004 +0.22(+1.35%)
Jun 06, 2014 16.20 16.30 16.20 16.28 1,085 +0.02(+0.12%)
Jun 05, 2014 16.20 16.53 16.20 16.26 1,818 -0.03(-0.18%)
Jun 04, 2014 16.15 16.41 16.15 16.29 2,923 -0.11(-0.67%)
Jun 03, 2014 16.43 16.50 16.17 16.40 5,896 +0.08(+0.49%)
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