Financial News

Kewaunee Scientifi (NQ: KEQU )

39.73 +1.15 (+2.98%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.319 8.319 7.797 7.826 47,095 -0.49(-5.93%)
Sep 29, 2008 8.467 8.467 8.319 8.319 4,311 -0.14(-1.67%)
Sep 26, 2008 8.629 8.629 8.326 8.460 4,632 +0.11(+1.27%)
Sep 25, 2008 8.361 8.354 8.354 8.354 0 +0.00(+0.00%)
Sep 24, 2008 8.361 8.460 8.340 8.354 1,702 -0.11(-1.33%)
Sep 23, 2008 8.636 8.636 8.460 8.467 2,694 +0.01(+0.08%)
Sep 22, 2008 8.481 8.481 8.460 8.460 1,441 +0.25(+3.09%)
Sep 19, 2008 8.820 8.820 8.206 8.206 3,251 -0.14(-1.69%)
Sep 18, 2008 9.757 9.757 7.903 8.347 11,172 -0.06(-0.67%)
Sep 17, 2008 9.374 9.419 8.404 8.404 19,925 -0.93(-9.97%)
Sep 16, 2008 9.334 9.334 9.334 9.334 141 -0.52(-5.29%)
Sep 15, 2008 10.16 10.16 9.856 9.856 3,358 -0.30(-2.92%)
Sep 12, 2008 9.969 10.22 9.896 10.15 8,822 +0.18(+1.77%)
Sep 11, 2008 9.976 9.976 9.976 9.976 1,124 +0.00(+0.00%)
Sep 10, 2008 9.835 10.00 9.835 9.976 2,451 +0.11(+1.07%)
Sep 09, 2008 9.884 9.905 9.870 9.870 2,809 -0.18(-1.75%)
Sep 08, 2008 10.15 10.15 9.976 10.05 10,581 -0.07(-0.70%)
Sep 05, 2008 9.673 10.12 9.595 10.12 19,944 +0.44(+4.59%)
Sep 04, 2008 9.757 9.821 9.666 9.673 4,747 -0.20(-2.00%)
Sep 03, 2008 9.814 9.940 9.814 9.870 1,562 -0.06(-0.56%)
Sep 02, 2008 10.02 10.02 9.926 9.926 2,079 +0.05(+0.50%)
Aug 29, 2008 10.02 10.02 9.793 9.877 3,266 -0.09(-0.91%)
Aug 28, 2008 10.16 10.16 9.954 9.968 3,968 -0.10(-0.98%)
Aug 27, 2008 9.393 11.20 9.393 10.07 102,475 +1.30(+14.88%)
Aug 26, 2008 8.594 8.763 8.587 8.763 24,828 +0.08(+0.97%)
Aug 25, 2008 8.664 8.678 8.580 8.678 998 -0.08(-0.96%)
Aug 22, 2008 8.917 8.924 8.763 8.763 2,567 +0.01(+0.08%)
Aug 20, 2008 8.756 8.756 8.756 8.756 998 +0.00(+0.00%)
Aug 19, 2008 8.524 8.756 8.419 8.756 2,494 -0.14(-1.58%)
Aug 18, 2008 8.714 8.896 8.714 8.896 5,494 +0.29(+3.34%)
Aug 15, 2008 8.090 8.671 8.069 8.608 11,362 +0.28(+3.37%)
Aug 14, 2008 7.886 8.412 7.886 8.328 19,267 +0.44(+5.60%)
Aug 13, 2008 7.192 8.057 7.192 7.886 17,126 +0.55(+7.55%)
Aug 12, 2008 7.227 7.333 7.150 7.333 6,419 -0.17(-2.24%)
Aug 11, 2008 7.515 7.515 7.326 7.501 9,707 +0.07(+0.94%)
Aug 08, 2008 7.087 7.431 7.087 7.431 6,775 +0.21(+2.91%)
Aug 07, 2008 7.185 7.241 7.150 7.220 3,059 -0.00(-0.00%)
Aug 06, 2008 7.185 7.220 7.185 7.220 1,606 -0.18(-2.37%)
Aug 05, 2008 7.227 7.837 6.821 7.396 18,661 -0.09(-1.22%)
Aug 04, 2008 7.711 7.732 7.290 7.487 8,992 -0.24(-3.09%)
Aug 01, 2008 7.774 7.851 7.711 7.725 12,959 -0.10(-1.25%)
Jul 31, 2008 7.914 8.279 7.788 7.823 7,706 +0.01(+0.09%)
Jul 30, 2008 8.370 8.370 7.753 7.816 6,848 -0.18(-2.19%)
Jul 29, 2008 7.991 8.020 7.795 7.991 11,269 -0.04(-0.44%)
Jul 28, 2008 8.230 8.237 7.991 8.027 5,942 -0.39(-4.58%)
Jul 25, 2008 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Jul 24, 2008 8.412 8.419 8.412 8.412 4,564 +0.06(+0.76%)
Jul 23, 2008 8.349 8.356 7.941 8.349 2,146 -0.13(-1.57%)
Jul 22, 2008 8.244 8.685 7.799 8.482 17,547 +0.34(+4.22%)
Jul 21, 2008 7.234 8.223 7.234 8.139 16,620 +0.93(+12.87%)
Jul 18, 2008 7.010 7.211 6.982 7.211 24,658 +0.24(+3.48%)
Jul 17, 2008 6.975 7.010 6.940 6.968 19,179 +0.02(+0.30%)
Jul 16, 2008 6.912 7.010 6.912 6.947 9,031 -0.13(-1.88%)
Jul 15, 2008 7.080 7.080 6.870 7.080 7,962 +0.06(+0.90%)
Jul 14, 2008 7.052 7.052 6.912 7.017 7,653 -0.06(-0.89%)
Jul 11, 2008 6.870 7.080 6.870 7.080 16,507 +0.18(+2.54%)
Jul 10, 2008 7.031 7.031 6.870 6.905 9,530 -0.13(-1.89%)
Jul 09, 2008 7.008 7.045 6.975 7.038 2,002 +0.06(+0.80%)
Jul 08, 2008 7.094 7.185 6.842 6.982 27,012 -0.24(-3.30%)
Jul 07, 2008 7.206 7.431 7.206 7.220 6,183 -0.04(-0.48%)
Jul 04, 2008 7.206 7.276 7.199 7.255 14,608 +0.00(+0.00%)
Jul 03, 2008 7.206 7.276 7.199 7.255 14,608 -0.09(-1.25%)
Jul 02, 2008 7.385 7.396 7.347 7.347 11,840 -0.22(-2.95%)
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