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 (%)
Apr 29, 2005 5.265 5.265 5.265 5.265 855 -0.32(-5.77%)
Apr 28, 2005 5.587 5.587 5.587 5.587 142 +0.09(+1.66%)
Apr 27, 2005 5.265 5.496 5.230 5.496 2,283 -0.35(-6.00%)
Apr 26, 2005 5.846 5.846 5.846 5.846 0 +0.00(+0.00%)
Apr 25, 2005 5.103 5.846 5.047 5.846 3,566 +0.61(+11.65%)
Apr 22, 2005 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Apr 21, 2005 5.244 5.244 5.237 5.237 1,569 -0.01(-0.13%)
Apr 20, 2005 5.300 5.300 5.244 5.244 1,141 +0.01(+0.13%)
Apr 19, 2005 5.237 5.237 5.237 5.237 285 -0.07(-1.32%)
Apr 18, 2005 5.307 5.307 5.307 5.307 570 +0.01(+0.26%)
Apr 15, 2005 5.258 5.300 5.237 5.293 3,708 +0.06(+1.07%)
Apr 14, 2005 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Apr 13, 2005 5.265 5.265 5.237 5.237 7,074 -0.03(-0.53%)
Apr 12, 2005 5.300 5.321 5.265 5.265 998 -0.13(-2.34%)
Apr 11, 2005 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
Apr 08, 2005 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
Apr 07, 2005 5.370 5.391 5.349 5.391 427 +0.08(+1.59%)
Apr 06, 2005 5.237 5.327 5.237 5.307 5,890 +0.07(+1.34%)
Apr 05, 2005 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Apr 04, 2005 5.237 5.237 5.237 5.237 427 +0.02(+0.40%)
Apr 01, 2005 5.215 5.215 5.215 5.215 0 +0.00(+0.00%)
Mar 31, 2005 5.215 5.258 5.215 5.215 285 +0.17(+3.33%)
Mar 30, 2005 5.047 5.047 5.047 5.047 713 -0.07(-1.40%)
Mar 29, 2005 5.293 5.293 4.963 5.119 5,296 -0.15(-2.77%)
Mar 28, 2005 5.258 5.265 5.258 5.265 4,422 -0.27(-4.94%)
Mar 24, 2005 5.538 5.538 5.538 5.538 427 +0.10(+1.88%)
Mar 23, 2005 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Mar 22, 2005 5.453 5.454 5.436 5.436 1,142 -0.09(-1.60%)
Mar 21, 2005 5.608 5.608 5.524 5.524 1,711 -0.07(-1.25%)
Mar 18, 2005 5.594 5.594 5.594 5.594 285 -0.01(-0.25%)
Mar 17, 2005 5.629 5.629 5.608 5.608 2,139 -0.02(-0.36%)
Mar 16, 2005 5.531 5.628 5.531 5.628 570 +0.04(+0.75%)
Mar 15, 2005 5.804 5.804 5.586 5.586 3,280 -0.23(-3.99%)
Mar 14, 2005 5.818 5.818 5.818 5.818 855 +0.07(+1.22%)
Mar 11, 2005 5.741 5.748 5.741 5.748 1,283 -0.06(-0.97%)
Mar 10, 2005 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 09, 2005 5.839 5.888 5.804 5.804 6,975 -0.29(-4.72%)
Mar 08, 2005 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
Mar 07, 2005 6.092 6.092 6.092 6.092 613 -0.03(-0.46%)
Mar 04, 2005 6.071 6.309 6.071 6.120 7,589 +0.06(+1.03%)
Mar 03, 2005 6.064 6.120 6.057 6.057 4,850 -0.01(-0.10%)
Mar 02, 2005 6.050 6.141 5.931 6.064 2,853 -0.06(-1.03%)
Mar 01, 2005 6.127 6.127 6.127 6.127 0 +0.00(+0.00%)
Feb 28, 2005 6.127 6.127 6.127 6.127 142 -0.04(-0.68%)
Feb 25, 2005 5.902 6.169 5.902 6.169 606 +0.05(+0.80%)
Feb 24, 2005 6.022 6.183 6.022 6.120 2,710 +0.01(+0.11%)
Feb 23, 2005 6.029 6.169 5.938 6.113 6,561 -0.06(-1.02%)
Feb 22, 2005 6.169 6.204 6.169 6.176 2,567 -0.08(-1.22%)
Feb 18, 2005 6.252 6.252 6.252 6.252 0 +0.00(+0.00%)
Feb 17, 2005 6.252 6.252 6.252 6.252 142 +0.01(+0.21%)
Feb 16, 2005 6.141 6.239 6.022 6.239 4,422 +0.06(+0.91%)
Feb 15, 2005 6.008 6.232 6.008 6.183 3,708 +0.08(+1.26%)
Feb 14, 2005 6.043 6.197 5.909 6.106 2,567 +0.05(+0.81%)
Feb 11, 2005 6.064 6.141 6.057 6.057 1,854 -0.11(-1.71%)
Feb 10, 2005 6.162 6.162 6.162 6.162 142 -0.09(-1.46%)
Feb 09, 2005 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Feb 08, 2005 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Feb 07, 2005 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Feb 04, 2005 6.133 6.260 6.133 6.253 1,355 +0.20(+3.24%)
Feb 03, 2005 6.162 6.225 6.057 6.057 4,824 -0.01(-0.23%)
Feb 02, 2005 6.071 6.071 6.071 6.071 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