Financial News

Kewaunee Scientifi (NQ: KEQU )

34.40 +1.28 (+3.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.932 9.932 9.490 9.748 7,291 -0.27(-2.72%)
Oct 29, 2009 9.678 10.11 9.678 10.02 543 +0.37(+3.81%)
Oct 28, 2009 9.932 9.932 9.586 9.652 11,901 -0.34(-3.40%)
Oct 27, 2009 10.48 10.48 9.992 9.992 7,432 -0.51(-4.82%)
Oct 26, 2009 10.74 10.74 10.50 10.50 5,548 -0.24(-2.19%)
Oct 23, 2009 10.68 10.73 10.59 10.73 4,337 +0.07(+0.62%)
Oct 22, 2009 10.67 10.67 10.53 10.67 3,392 -0.07(-0.69%)
Oct 21, 2009 10.56 10.74 10.56 10.74 815 +0.00(+0.00%)
Oct 20, 2009 10.74 10.74 10.74 10.74 543 +0.24(+2.31%)
Oct 19, 2009 10.91 10.91 10.50 10.50 3,451 -0.57(-5.12%)
Oct 16, 2009 11.53 11.68 11.06 11.06 3,858 -0.47(-4.08%)
Oct 15, 2009 11.76 11.76 11.38 11.54 9,786 -0.15(-1.26%)
Oct 14, 2009 11.58 11.77 11.44 11.68 19,451 +0.27(+2.38%)
Oct 13, 2009 11.40 11.55 10.89 11.41 9,143 +0.21(+1.84%)
Oct 12, 2009 11.33 11.38 11.18 11.20 4,276 +0.10(+0.86%)
Oct 09, 2009 10.98 11.23 10.98 11.11 13,764 +0.26(+2.44%)
Oct 08, 2009 11.04 11.04 10.84 10.84 3,831 -0.26(-2.38%)
Oct 07, 2009 11.07 11.11 10.84 11.11 15,908 +0.00(+0.00%)
Oct 06, 2009 10.88 11.11 10.85 11.11 19,139 +0.26(+2.37%)
Oct 05, 2009 10.74 10.85 10.73 10.85 2,514 +0.10(+0.89%)
Oct 02, 2009 10.52 10.89 10.52 10.76 8,901 +0.16(+1.53%)
Oct 01, 2009 10.48 10.59 10.48 10.59 3,077 +0.24(+2.27%)
Sep 30, 2009 10.38 10.38 10.36 10.36 2,433 -0.02(-0.21%)
Sep 29, 2009 10.38 10.38 10.38 10.38 255 +0.04(+0.43%)
Sep 28, 2009 10.04 10.48 9.755 10.34 9,039 +0.30(+3.01%)
Sep 25, 2009 10.40 10.62 10.03 10.03 7,148 -0.59(-5.54%)
Sep 24, 2009 10.37 10.62 10.37 10.62 10,519 +0.25(+2.41%)
Sep 23, 2009 10.15 10.45 10.15 10.37 19,110 +0.10(+1.00%)
Sep 22, 2009 10.23 10.27 10.09 10.27 7,340 +0.24(+2.35%)
Sep 21, 2009 9.799 10.28 9.748 10.03 5,201 +0.28(+2.87%)
Sep 18, 2009 9.913 9.932 9.755 9.755 9,446 -0.12(-1.22%)
Sep 17, 2009 9.866 9.876 9.866 9.876 831 -0.13(-1.31%)
Sep 16, 2009 10.15 10.24 9.921 10.01 11,113 -0.08(-0.79%)
Sep 15, 2009 9.674 10.23 9.674 10.09 4,236 +0.01(+0.07%)
Sep 14, 2009 10.07 10.08 9.711 10.08 7,598 +0.37(+3.79%)
Sep 11, 2009 9.674 9.711 9.652 9.711 6,388 +0.04(+0.38%)
Sep 10, 2009 9.660 9.674 9.593 9.674 12,777 +0.02(+0.23%)
Sep 09, 2009 9.652 9.652 9.652 9.652 271 +0.01(+0.15%)
Sep 08, 2009 9.409 9.660 9.409 9.637 5,649 +0.22(+2.34%)
Sep 04, 2009 9.557 9.660 9.262 9.417 8,405 -0.18(-1.84%)
Sep 03, 2009 9.932 9.932 9.520 9.593 20,840 -0.30(-3.05%)
Sep 02, 2009 9.921 9.991 9.895 9.895 2,752 +0.04(+0.37%)
Sep 01, 2009 9.792 10.06 9.785 9.858 19,167 +0.13(+1.35%)
Aug 31, 2009 9.711 9.792 9.711 9.727 4,757 -0.02(-0.21%)
Aug 28, 2009 9.527 9.748 9.490 9.748 12,783 +0.07(+0.76%)
Aug 27, 2009 9.645 9.674 9.520 9.674 9,138 +0.04(+0.38%)
Aug 26, 2009 9.196 9.685 8.944 9.637 71,024 +0.69(+7.73%)
Aug 25, 2009 9.064 9.123 8.917 8.946 2,598 -0.29(-3.11%)
Aug 24, 2009 9.049 9.269 9.049 9.233 2,150 +0.20(+2.20%)
Aug 21, 2009 8.975 9.034 8.924 9.034 6,761 +0.06(+0.66%)
Aug 20, 2009 8.975 9.012 8.975 8.975 5,229 -0.15(-1.61%)
Aug 19, 2009 9.034 9.123 9.034 9.123 815 -0.18(-1.98%)
Aug 18, 2009 9.012 9.306 8.975 9.306 5,502 +0.15(+1.61%)
Aug 17, 2009 9.233 9.233 9.049 9.159 7,909 +0.03(+0.32%)
Aug 14, 2009 9.343 9.343 9.123 9.130 3,642 -0.18(-1.90%)
Aug 13, 2009 9.159 9.306 9.123 9.306 4,958 +0.18(+2.02%)
Aug 12, 2009 9.123 9.123 9.049 9.123 3,994 +0.04(+0.40%)
Aug 11, 2009 9.123 9.123 9.012 9.086 13,252 -0.04(-0.40%)
Aug 10, 2009 9.123 9.123 9.027 9.122 10,393 +0.07(+0.81%)
Aug 07, 2009 9.012 9.049 8.939 9.049 13,203 +0.09(+0.99%)
Aug 06, 2009 9.012 9.012 8.943 8.961 2,994 -0.05(-0.57%)
Aug 05, 2009 9.012 9.020 8.939 9.012 3,180 +0.15(+1.66%)
Aug 04, 2009 8.828 9.078 8.828 8.865 11,428 +0.02(+0.25%)
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