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 (%)
Jul 30, 2010 8.532 8.532 8.352 8.449 2,481 -0.31(-3.58%)
Jul 29, 2010 8.739 8.763 8.739 8.763 1,231 +0.24(+2.80%)
Jul 28, 2010 8.524 8.576 8.524 8.524 401 -0.23(-2.65%)
Jul 26, 2010 8.808 8.756 8.756 8.756 4,818 +0.22(+2.63%)
Jul 23, 2010 8.367 8.801 8.367 8.532 1,824 +0.13(+1.60%)
Jul 22, 2010 8.412 8.412 8.285 8.397 1,606 +0.10(+1.19%)
Jul 21, 2010 8.375 8.405 8.298 8.298 2,395 -0.08(-0.91%)
Jul 20, 2010 8.375 8.375 8.375 8.375 187 +0.05(+0.63%)
Jul 19, 2010 8.360 8.382 8.322 8.322 1,606 +0.28(+3.53%)
Jul 16, 2010 8.068 8.143 8.039 8.039 1,137 -0.10(-1.28%)
Jul 15, 2010 8.068 8.143 8.068 8.143 1,366 -0.17(-2.07%)
Jul 14, 2010 8.401 8.412 8.259 8.315 1,472 +0.15(+1.83%)
Jul 13, 2010 8.128 8.166 8.128 8.166 936 +0.07(+0.92%)
Jul 12, 2010 8.091 8.124 8.091 8.091 1,472 -0.03(-0.37%)
Jul 08, 2010 8.024 8.121 8.121 8.121 2,141 -0.01(-0.18%)
Jul 07, 2010 8.031 8.218 7.956 8.136 6,786 -0.22(-2.68%)
Jul 06, 2010 8.001 8.360 7.874 8.360 15,250 +0.36(+4.48%)
Jul 02, 2010 8.218 8.218 8.001 8.001 7,640 -0.29(-3.51%)
Jul 01, 2010 8.251 8.293 8.248 8.293 7,616 +0.04(+0.54%)
Jun 30, 2010 8.405 8.405 8.233 8.248 1,539 -0.13(-1.52%)
Jun 29, 2010 8.554 8.554 8.375 8.375 4,987 -0.18(-2.10%)
Jun 25, 2010 8.642 8.651 8.554 8.554 9,803 +0.00(+0.00%)
Jun 24, 2010 8.614 8.756 8.554 8.554 11,116 -0.39(-4.34%)
Jun 22, 2010 8.928 8.943 8.943 8.943 214 +0.01(+0.17%)
Jun 21, 2010 8.928 8.980 8.928 8.928 1,673 -0.06(-0.67%)
Jun 18, 2010 8.928 9.040 8.928 8.987 4,816 +0.04(+0.50%)
Jun 16, 2010 8.905 8.943 8.943 8.943 3,881 +0.04(+0.42%)
Jun 15, 2010 9.002 9.002 8.853 8.905 4,892 -0.06(-0.67%)
Jun 14, 2010 9.077 9.114 8.823 8.965 7,616 -0.04(-0.42%)
Jun 10, 2010 9.002 9.002 9.002 9.002 0 -0.04(-0.41%)
Jun 09, 2010 9.040 9.053 9.040 9.040 1,204 +0.07(+0.83%)
Jun 08, 2010 8.883 9.328 8.720 8.965 6,744 +0.07(+0.83%)
Jun 07, 2010 8.995 9.076 8.728 8.891 5,261 -0.08(-0.91%)
Jun 04, 2010 9.150 9.343 8.965 8.972 1,214 -0.25(-2.73%)
Jun 03, 2010 8.972 9.224 8.972 9.224 2,294 +0.12(+1.33%)
Jun 02, 2010 9.143 9.143 9.103 9.103 3,744 -0.06(-0.68%)
Jun 01, 2010 8.906 9.165 8.906 9.165 809 +0.19(+2.15%)
May 28, 2010 8.987 9.187 8.972 8.972 2,024 -0.47(-4.98%)
May 27, 2010 9.435 9.447 9.435 9.443 985 +0.22(+2.37%)
May 26, 2010 9.217 9.224 9.217 9.224 269 +0.10(+1.14%)
May 25, 2010 8.869 9.298 8.869 9.121 1,417 +0.16(+1.74%)
May 24, 2010 9.054 9.054 8.906 8.965 3,125 -0.13(-1.47%)
May 21, 2010 9.387 9.387 9.024 9.098 2,415 +0.10(+1.07%)
May 20, 2010 9.195 9.402 8.928 9.002 13,317 -0.27(-2.96%)
May 19, 2010 9.773 9.773 9.121 9.276 3,787 -0.26(-2.72%)
May 18, 2010 9.439 9.898 9.306 9.535 3,120 +0.05(+0.55%)
May 17, 2010 9.543 9.558 9.298 9.484 2,901 -0.01(-0.16%)
May 14, 2010 9.387 9.623 9.091 9.498 12,303 +0.13(+1.34%)
May 13, 2010 9.269 9.669 9.269 9.372 6,006 -0.11(-1.17%)
May 12, 2010 9.632 9.780 9.380 9.484 20,294 -0.34(-3.47%)
May 11, 2010 9.721 10.00 9.669 9.824 2,820 -0.01(-0.08%)
May 10, 2010 9.558 9.832 9.366 9.832 5,128 +0.53(+5.74%)
May 07, 2010 9.595 9.595 9.113 9.298 5,373 -0.19(-1.95%)
May 06, 2010 9.699 9.750 9.484 9.484 12,552 -0.24(-2.51%)
May 05, 2010 9.735 11.03 9.595 9.728 11,413 +0.02(+0.23%)
May 04, 2010 9.713 9.810 9.676 9.706 5,398 +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