Financial News

Kewaunee Scientifi (NQ: KEQU )

13.19 USD UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.29 11.81 11.11 11.16 5,402 +0.01(+0.09%)
Jul 30, 2008 11.94 11.94 11.06 11.15 4,801 -0.25(-2.19%)
Jul 29, 2008 11.40 11.44 11.12 11.40 7,900 -0.05(-0.44%)
Jul 28, 2008 11.74 11.75 11.40 11.45 4,166 -0.55(-4.58%)
Jul 25, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 24, 2008 12.00 12.01 12.00 12.00 3,200 +0.09(+0.76%)
Jul 23, 2008 11.91 11.92 11.33 11.91 1,505 -0.19(-1.57%)
Jul 22, 2008 11.76 12.39 11.12 12.10 12,301 +0.49(+4.22%)
Jul 21, 2008 10.32 11.73 10.32 11.61 11,651 +1.32(+12.87%)
Jul 18, 2008 10.00 10.29 9.960 10.29 17,286 +0.35(+3.48%)
Jul 17, 2008 9.950 10.00 9.900 9.940 13,445 +0.03(+0.30%)
Jul 16, 2008 9.860 10.00 9.860 9.910 6,331 -0.19(-1.88%)
Jul 15, 2008 10.10 10.10 9.800 10.10 5,582 +0.09(+0.90%)
Jul 14, 2008 10.06 10.06 9.860 10.01 5,365 -0.09(-0.89%)
Jul 11, 2008 9.800 10.10 9.800 10.10 11,572 +0.25(+2.54%)
Jul 10, 2008 10.03 10.03 9.800 9.850 6,681 -0.19(-1.89%)
Jul 09, 2008 9.997 10.05 9.950 10.04 1,404 +0.08(+0.80%)
Jul 08, 2008 10.12 10.25 9.760 9.960 18,936 -0.34(-3.30%)
Jul 07, 2008 10.28 10.60 10.28 10.30 4,335 -0.05(-0.48%)
Jul 04, 2008 10.28 10.38 10.27 10.35 10,241 +0.00(+0.00%)
Jul 03, 2008 10.28 10.38 10.27 10.35 10,241 -0.13(-1.25%)
Jul 02, 2008 10.53 10.55 10.48 10.48 8,300 -0.32(-2.95%)
Jul 01, 2008 10.62 10.80 10.37 10.80 6,221 -0.03(-0.28%)
Jun 30, 2008 10.81 10.89 10.62 10.83 12,517 +0.03(+0.28%)
Jun 27, 2008 10.81 11.00 10.80 10.80 15,539 -0.14(-1.28%)
Jun 26, 2008 11.15 11.15 10.80 10.94 22,686 -0.37(-3.27%)
Jun 25, 2008 11.50 11.62 10.75 11.31 150,703 -0.08(-0.70%)
Jun 24, 2008 17.02 17.49 11.15 11.39 207,998 -6.21(-35.28%)
Jun 23, 2008 17.10 17.60 17.10 17.60 1,500 +0.50(+2.92%)
Jun 20, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jun 19, 2008 17.26 17.26 17.10 17.10 9,030 -0.82(-4.58%)
Jun 18, 2008 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Jun 17, 2008 17.91 17.92 17.91 17.92 800 +0.00(+0.00%)
Jun 16, 2008 17.01 17.92 17.01 17.92 480 -0.58(-3.14%)
Jun 13, 2008 18.50 18.50 16.74 18.50 3,758 +0.01(+0.05%)
Jun 12, 2008 18.49 18.49 18.49 18.49 100 +0.26(+1.43%)
Jun 11, 2008 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Jun 10, 2008 18.29 18.30 18.20 18.23 800 +0.08(+0.44%)
Jun 09, 2008 18.34 18.34 18.15 18.15 700 -0.56(-2.99%)
Jun 06, 2008 18.71 18.71 18.71 18.71 0 +0.00(+0.00%)
Jun 05, 2008 18.00 18.80 18.00 18.71 11,846 +0.71(+3.94%)
Jun 04, 2008 17.80 18.00 17.80 18.00 2,000 +0.72(+4.17%)
Jun 03, 2008 17.74 17.74 17.28 17.28 900 -0.40(-2.26%)
Jun 02, 2008 17.50 17.70 17.42 17.68 4,222 +0.42(+2.43%)
May 30, 2008 16.92 18.43 16.92 17.26 6,042 +0.71(+4.29%)
May 29, 2008 17.06 17.63 16.55 16.55 5,826 -0.43(-2.53%)
May 28, 2008 16.98 16.98 16.98 16.98 200 +0.63(+3.85%)
May 27, 2008 17.05 17.05 16.34 16.35 1,944 -0.23(-1.41%)
May 26, 2008 16.54 16.58 16.54 16.58 759 +0.00(+0.00%)
May 23, 2008 16.54 16.58 16.54 16.58 759 -0.37(-2.16%)
May 22, 2008 16.99 17.00 16.25 16.95 6,450 +0.22(+1.32%)
May 21, 2008 16.73 16.73 16.73 16.73 200 +0.04(+0.24%)
May 20, 2008 15.86 16.71 15.86 16.69 2,125 +0.05(+0.30%)
May 19, 2008 16.55 16.65 15.70 16.64 4,472 -0.01(-0.06%)
May 16, 2008 17.00 17.00 16.00 16.65 4,552 -0.27(-1.60%)
May 15, 2008 15.72 17.00 15.71 16.92 14,550 +1.56(+10.16%)
May 14, 2008 15.51 15.51 15.36 15.36 7,400 -0.14(-0.90%)
May 13, 2008 15.80 16.00 15.45 15.50 7,220 -0.15(-0.95%)
May 12, 2008 15.65 15.91 15.57 15.65 2,472 -0.23(-1.46%)
May 09, 2008 15.44 15.88 15.44 15.88 2,982 +0.44(+2.85%)
May 08, 2008 15.44 15.44 15.44 15.44 809 +0.00(+0.00%)
May 07, 2008 15.45 15.46 15.44 15.44 1,628 -0.37(-2.34%)
May 06, 2008 15.44 15.81 15.44 15.81 3,554 +0.37(+2.40%)
May 05, 2008 15.44 15.53 15.44 15.44 1,761 +0.00(+0.00%)
May 02, 2008 15.44 15.44 15.44 15.44 200 -0.07(-0.48%)
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