Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.60	14.84	14.51	14.64	2,844	-0.09(-0.60%)
May 27, 2015	14.91	14.73	14.73	14.73	191	+0.18(+1.27%)
May 26, 2015	14.95	14.95	14.55	14.55	639	-0.40(-2.65%)
May 22, 2015	14.94	14.94	14.94	14.94	2,842	-0.01(-0.06%)
May 21, 2015	14.95	14.98	14.95	14.95	3,251	-0.04(-0.29%)
May 20, 2015	15.21	15.21	14.99	14.99	891	-0.01(-0.06%)
May 18, 2015	15.04	15.00	15.00	15.00	1,137	-0.17(-1.10%)
May 12, 2015	14.96	15.17	15.17	15.17	98	-0.22(-1.43%)
May 11, 2015	15.39	15.39	15.39	15.39	1,353	+0.44(+2.94%)
May 08, 2015	15.25	15.25	14.95	14.95	1,370	-0.41(-2.68%)
May 07, 2015	15.36	15.36	15.36	15.36	228	+0.41(+2.76%)
May 06, 2015	14.96	14.96	14.95	14.95	734	+0.10(+0.65%)
May 05, 2015	14.85	15.49	14.85	14.85	1,118	+0.24(+1.62%)
May 04, 2015	14.61	14.64	14.35	14.62	10,498	-0.03(-0.18%)
May 01, 2015	14.04	14.64	14.04	14.64	7,659	+0.75(+5.37%)
Apr 30, 2015	14.50	14.53	13.46	13.90	22,514	-0.53(-3.71%)
Apr 29, 2015	14.55	14.55	14.43	14.43	1,479	-0.04(-0.24%)
Apr 28, 2015	14.55	14.55	14.40	14.47	2,898	-0.07(-0.48%)
Apr 27, 2015	14.43	14.54	14.43	14.54	709	+0.03(+0.18%)
Apr 24, 2015	14.47	14.51	14.38	14.51	1,637	+0.09(+0.61%)
Apr 23, 2015	14.39	14.64	14.34	14.42	9,776	+0.06(+0.43%)
Apr 22, 2015	14.68	14.69	14.29	14.36	6,796	-0.46(-3.09%)
Apr 20, 2015	15.03	14.82	14.82	14.82	1,478	-0.07(-0.45%)
Apr 17, 2015	14.88	14.88	14.88	14.88	221	-0.05(-0.32%)
Apr 16, 2015	15.09	15.09	14.60	14.93	3,970	-0.19(-1.28%)
Apr 14, 2015	15.13	15.13	15.13	15.13	17	+0.50(+3.43%)
Apr 13, 2015	15.16	15.23	14.56	14.62	8,820	-0.68(-4.43%)
Apr 10, 2015	15.37	15.37	15.30	15.30	434	-0.01(-0.05%)
Apr 09, 2015	15.38	15.39	15.31	15.31	967	-0.08(-0.53%)
Apr 08, 2015	15.39	15.40	15.39	15.39	616	+0.09(+0.58%)
Apr 07, 2015	15.32	15.32	15.30	15.30	938	+0.00(+0.00%)
Apr 01, 2015	15.21	15.30	15.30	15.30	454	-0.10(-0.63%)
Mar 31, 2015	15.28	15.40	15.26	15.40	1,371	-0.26(-1.63%)
Mar 30, 2015	15.87	15.87	15.65	15.65	839	-0.09(-0.56%)
Mar 27, 2015	15.74	15.92	15.43	15.74	3,675	+0.34(+2.23%)
Mar 26, 2015	15.40	15.40	15.40	15.40	358	-0.03(-0.17%)
Mar 25, 2015	15.58	15.58	15.40	15.42	852	-0.31(-1.97%)
Mar 24, 2015	15.71	15.73	15.71	15.73	426	+0.31(+2.00%)
Mar 23, 2015	15.62	15.82	15.39	15.43	4,052	+0.03(+0.18%)
Mar 20, 2015	15.18	15.40	15.18	15.40	2,530	+0.23(+1.51%)
Mar 19, 2015	15.17	15.17	15.17	15.17	283	+0.00(+0.00%)
Mar 17, 2015	15.17	15.17	15.17	15.17	106	-0.17(-1.09%)
Mar 16, 2015	14.93	15.35	14.93	15.34	1,936	-0.04(-0.29%)
Mar 13, 2015	15.13	15.39	15.13	15.38	4,406	+0.42(+2.82%)
Mar 12, 2015	14.91	14.97	14.91	14.96	1,836	-0.26(-1.68%)
Mar 11, 2015	15.13	15.57	15.13	15.21	1,913	+0.07(+0.46%)
Mar 10, 2015	15.72	15.72	15.14	15.14	811	-0.31(-2.03%)
Mar 09, 2015	15.33	15.46	14.85	15.46	770	+0.63(+4.24%)
Mar 06, 2015	15.62	15.62	14.83	14.83	1,789	-0.24(-1.57%)
Mar 05, 2015	15.37	15.41	14.77	15.06	10,760	-0.35(-2.27%)
Mar 04, 2015	15.96	16.14	14.54	15.41	25,275	-0.72(-4.49%)
Mar 03, 2015	16.08	16.16	16.08	16.14	2,279	+0.24(+1.54%)
Mar 02, 2015	16.13	16.13	15.89	15.89	1,243	+0.01(+0.05%)
Feb 27, 2015	15.86	15.89	15.86	15.89	613	-0.18(-1.14%)
Feb 26, 2015	15.86	16.07	15.83	16.07	1,163	+0.21(+1.32%)
Feb 25, 2015	15.94	16.07	15.83	15.86	1,838	+0.07(+0.44%)
Feb 24, 2015	15.79	15.79	15.79	15.79	211	-0.15(-0.93%)
Feb 23, 2015	15.76	15.94	15.76	15.94	803	+0.36(+2.30%)
Feb 19, 2015	15.58	15.58	15.58	15.58	123	-0.06(-0.39%)
Feb 18, 2015	15.64	15.64	15.64	15.64	380	-0.12(-0.78%)
Feb 17, 2015	15.41	15.76	15.41	15.76	771	+0.48(+3.14%)
Feb 13, 2015	15.28	15.28	15.28	15.28	114	-0.10(-0.68%)
Feb 12, 2015	15.91	15.91	15.39	15.39	6,363	-0.33(-2.11%)
Feb 10, 2015	15.77	15.72	15.72	15.72	6	-0.17(-1.09%)
Feb 09, 2015	15.91	15.91	15.89	15.89	1,271	+0.17(+1.10%)
Feb 06, 2015	15.62	15.72	15.50	15.72	3,100	+0.42(+2.74%)
Feb 05, 2015	15.15	15.30	15.06	15.30	3,745	-0.42(-2.67%)
Feb 04, 2015	15.27	15.72	15.24	15.72	745	+0.69(+4.62%)
Feb 03, 2015	15.13	15.39	14.41	15.03	9,215	-0.34(-2.19%)
Feb 02, 2015	15.50	15.50	15.28	15.36	3,042	-0.03(-0.17%)
Jan 30, 2015	15.39	15.39	15.39	15.39	668	+0.04(+0.28%)
Jan 29, 2015	15.54	15.54	15.34	15.34	327	+0.14(+0.95%)
Jan 26, 2015	14.92	15.20	15.20	15.20	1,145	-0.48(-3.04%)
Jan 23, 2015	15.63	15.68	15.63	15.68	1,250	+0.40(+2.63%)
Jan 22, 2015	14.92	15.27	14.92	15.27	474	-0.10(-0.63%)
Jan 21, 2015	15.70	15.72	15.37	15.37	1,466	+0.00(+0.00%)
Jan 20, 2015	15.68	15.68	15.37	15.37	633	-0.31(-1.95%)
Jan 16, 2015	14.84	15.68	14.84	15.68	419	-0.13(-0.83%)
Jan 15, 2015	15.78	15.81	15.78	15.81	232	+0.52(+3.43%)
Jan 14, 2015	15.85	15.85	15.28	15.28	1,900	-0.42(-2.67%)
Jan 13, 2015	15.69	15.78	15.69	15.70	6,995	+0.01(+0.06%)
Jan 12, 2015	15.16	15.72	15.16	15.69	3,308	+0.53(+3.51%)
Jan 09, 2015	15.16	15.16	14.63	15.16	1,007	+0.00(+0.00%)
Jan 08, 2015	14.93	15.16	14.64	15.16	6,757	+0.34(+2.30%)
Jan 07, 2015	14.85	14.85	14.82	14.82	801	+0.02(+0.11%)
Jan 06, 2015	14.80	14.80	14.80	14.80	257	+0.00(+0.01%)
Jan 05, 2015	15.15	15.16	14.80	14.80	644	-0.36(-2.36%)
Jan 02, 2015	15.57	15.57	15.16	15.16	561	-0.38(-2.47%)
Dec 31, 2014	15.07	15.54	15.54	15.54	1,259	+0.53(+3.55%)
Dec 30, 2014	15.46	15.59	14.93	15.01	1,615	-0.45(-2.88%)
Dec 29, 2014	15.47	15.47	15.46	15.46	1,059	+0.00(+0.00%)
Dec 26, 2014	14.85	15.46	14.85	15.46	516	+0.27(+1.78%)
Dec 24, 2014	15.19	15.19	15.19	15.19	229	+0.34(+2.29%)
Dec 23, 2014	14.76	14.91	14.76	14.85	1,869	+0.17(+1.17%)
Dec 22, 2014	15.72	15.72	14.67	14.67	798	-0.44(-2.93%)
Dec 19, 2014	15.48	15.48	15.12	15.12	3,315	-0.17(-1.14%)
Dec 18, 2014	15.67	15.67	15.29	15.29	1,407	-0.24(-1.52%)
Dec 17, 2014	16.16	16.16	15.53	15.53	1,486	-0.19(-1.22%)
Dec 16, 2014	15.72	15.72	15.72	15.72	154	+0.22(+1.41%)
Dec 12, 2014	15.50	15.50	15.50	15.50	2	-0.22(-1.39%)
Dec 11, 2014	15.89	15.93	15.27	15.72	8,771	-0.05(-0.33%)
Dec 10, 2014	16.01	16.01	15.56	15.77	14,455	-0.17(-1.04%)
Dec 09, 2014	15.26	16.07	15.26	15.94	4,494	-0.10(-0.60%)
Dec 08, 2014	15.82	16.23	15.38	16.03	14,643	-0.04(-0.22%)
Dec 05, 2014	15.60	16.07	15.60	16.07	740	+0.26(+1.66%)
Dec 04, 2014	16.33	16.33	15.75	15.81	3,206	-0.52(-3.21%)
Dec 03, 2014	15.72	16.59	15.69	16.33	8,774	+1.36(+9.10%)
Dec 02, 2014	14.97	14.97	14.97	14.97	178	-0.54(-3.47%)
Dec 01, 2014	15.33	15.51	15.33	15.51	870	+0.17(+1.13%)
Nov 26, 2014	15.32	15.33	15.33	15.33	461	-0.02(-0.11%)
Nov 25, 2014	15.35	15.35	15.35	15.35	1,268	+0.30(+1.98%)
Nov 21, 2014	15.26	15.05	15.05	15.05	299	-0.30(-1.94%)
Nov 19, 2014	15.27	15.35	15.35	15.35	193	+0.11(+0.74%)
Nov 18, 2014	14.99	15.40	14.99	15.24	11,021	+0.23(+1.53%)
Nov 17, 2014	15.17	15.51	15.01	15.01	8,127	-0.16(-1.06%)
Nov 14, 2014	15.17	15.17	15.17	15.17	3,641	-0.02(-0.11%)
Nov 13, 2014	15.11	15.19	15.11	15.19	5,919	+0.21(+1.39%)
Nov 11, 2014	14.99	14.98	14.98	14.98	1,844	-0.02(-0.14%)
Nov 10, 2014	15.00	15.00	15.00	15.00	136	-0.15(-1.01%)
Nov 07, 2014	15.19	15.19	15.15	15.15	621	+0.03(+0.23%)
Nov 05, 2014	15.19	15.12	15.12	15.12	3	-0.05(-0.34%)
Nov 04, 2014	14.99	15.17	14.99	15.17	622	+0.00(+0.00%)
Nov 03, 2014	15.05	15.17	15.05	15.17	576	+0.08(+0.52%)
Oct 31, 2014	15.19	15.19	15.09	15.09	1,582	-0.00(-0.01%)
Oct 30, 2014	15.09	15.09	15.09	15.09	807	-0.11(-0.74%)
Oct 29, 2014	15.18	15.20	15.18	15.20	510	+0.20(+1.33%)
Oct 28, 2014	15.06	15.06	15.00	15.00	2,446	-0.41(-2.65%)
Oct 27, 2014	15.03	15.41	15.39	15.41	806	+0.02(+0.12%)
Oct 23, 2014	15.39	15.39	15.39	15.39	230	+0.44(+2.95%)
Oct 22, 2014	15.27	15.59	14.95	14.95	16,089	-0.38(-2.49%)
Oct 21, 2014	14.98	15.33	14.98	15.33	563	-0.26(-1.67%)
Oct 17, 2014	15.58	15.59	15.59	15.59	40	-0.00(-0.01%)
Oct 16, 2014	14.98	15.60	14.77	15.60	403	+0.83(+5.59%)
Oct 15, 2014	14.76	15.52	14.57	14.77	1,842	-0.51(-3.35%)
Oct 14, 2014	14.74	15.55	14.67	15.28	4,329	+0.49(+3.34%)
Oct 10, 2014	14.92	14.79	14.79	14.79	345	-0.48(-3.13%)
Oct 09, 2014	15.38	15.38	14.90	15.26	1,741	+0.03(+0.17%)
Oct 08, 2014	15.28	15.38	15.19	15.24	6,494	+0.01(+0.06%)
Oct 07, 2014	15.28	15.43	15.23	15.23	7,107	-0.05(-0.34%)
Oct 06, 2014	15.23	15.64	15.23	15.28	970	-0.03(-0.23%)
Oct 03, 2014	15.32	15.32	15.32	15.32	536	+0.07(+0.46%)
Oct 02, 2014	15.60	15.60	15.25	15.25	4,231	-0.31(-2.01%)
Oct 01, 2014	15.56	15.56	15.56	15.56	126	+0.06(+0.39%)
Sep 30, 2014	15.50	15.61	15.50	15.50	988	-0.04(-0.26%)
Sep 29, 2014	15.21	15.54	14.98	15.54	8,484	+0.19(+1.22%)
Sep 26, 2014	15.29	15.64	15.18	15.35	5,464	-0.12(-0.77%)
Sep 25, 2014	15.47	15.53	14.89	15.47	18,456	-0.31(-1.99%)
Sep 24, 2014	15.54	15.78	15.45	15.78	1,279	+0.15(+0.94%)
Sep 23, 2014	15.54	15.64	15.54	15.64	1,556	+0.17(+1.07%)
Sep 22, 2014	15.55	15.77	15.47	15.47	1,927	-0.23(-1.44%)
Sep 19, 2014	15.44	15.70	15.44	15.70	4,452	+0.26(+1.68%)
Sep 18, 2014	15.65	15.65	15.44	15.44	736	-0.22(-1.38%)
Sep 16, 2014	15.49	15.65	15.65	15.65	50	+0.10(+0.61%)
Sep 15, 2014	15.45	15.55	15.45	15.56	4,306	+0.07(+0.45%)
Sep 12, 2014	15.45	15.65	15.45	15.49	6,759	-0.02(-0.12%)
Sep 11, 2014	15.65	15.65	15.48	15.51	3,952	+0.02(+0.12%)
Sep 10, 2014	15.47	15.64	15.47	15.49	1,417	-0.08(-0.50%)
Sep 09, 2014	15.77	15.77	15.44	15.57	1,638	-0.04(-0.28%)
Sep 08, 2014	15.61	15.61	15.57	15.61	1,749	-0.16(-0.99%)
Sep 05, 2014	15.51	15.77	15.47	15.77	5,994	+0.13(+0.83%)
Sep 04, 2014	15.75	15.77	15.46	15.64	4,077	+0.25(+1.63%)
Sep 03, 2014	15.51	15.57	15.36	15.38	7,188	-0.09(-0.56%)
Sep 02, 2014	15.51	15.52	15.27	15.47	9,580	-0.05(-0.33%)
Aug 29, 2014	14.62	15.52	15.52	15.52	16,368	+0.47(+3.09%)
Aug 28, 2014	15.60	15.68	14.21	15.06	6,613	-0.61(-3.90%)
Aug 27, 2014	15.68	15.71	15.53	15.67	4,359	-0.23(-1.46%)
Aug 26, 2014	15.76	15.90	15.74	15.90	2,465	+0.05(+0.33%)
Aug 25, 2014	15.71	15.85	15.71	15.85	1,208	+0.03(+0.22%)
Aug 22, 2014	15.89	15.89	15.72	15.82	4,221	-0.01(-0.05%)
Aug 21, 2014	15.76	15.91	15.84	15.82	2,670	-0.02(-0.11%)
Aug 20, 2014	15.78	15.86	15.76	15.84	3,714	-0.07(-0.43%)
Aug 19, 2014	15.80	15.91	15.69	15.91	33,874	+0.00(+0.00%)
Aug 18, 2014	15.68	15.91	15.68	15.91	1,225	+0.02(+0.11%)
Aug 15, 2014	15.90	15.90	15.75	15.89	1,585	+0.10(+0.65%)
Aug 14, 2014	15.89	16.13	15.79	15.79	2,401	-0.09(-0.60%)
Aug 13, 2014	16.09	16.11	15.88	15.88	812	+0.21(+1.32%)
Aug 12, 2014	15.91	16.09	15.68	15.68	7,807	-0.16(-1.03%)
Aug 11, 2014	15.94	15.94	15.80	15.84	11,768	+0.16(+0.99%)
Aug 08, 2014	15.68	15.69	15.68	15.69	23,757	-0.03(-0.17%)
Aug 07, 2014	15.68	15.73	15.68	15.71	3,235	+0.04(+0.28%)
Aug 05, 2014	15.67	15.67	15.67	15.67	109	+0.02(+0.15%)
Aug 04, 2014	15.65	15.65	15.65	15.65	255	+0.12(+0.79%)
Jul 31, 2014	15.66	15.52	15.52	15.52	116	+0.02(+0.11%)
Jul 30, 2014	15.56	15.69	15.51	15.51	1,614	+0.00(+0.00%)
Jul 29, 2014	15.56	15.56	15.51	15.51	388	-0.05(-0.33%)
Jul 28, 2014	15.68	15.68	15.51	15.56	3,745	-0.12(-0.77%)
Jul 25, 2014	15.51	15.68	15.51	15.68	498	+0.15(+1.00%)
Jul 24, 2014	15.52	15.57	15.51	15.52	5,657	-0.01(-0.06%)
Jul 23, 2014	15.36	15.53	15.26	15.53	5,866	+0.19(+1.22%)
Jul 22, 2014	15.33	15.36	15.12	15.34	51,728	+0.18(+1.20%)
Jul 21, 2014	15.12	15.16	15.07	15.16	7,004	+0.22(+1.44%)
Jul 18, 2014	14.88	14.95	14.88	14.95	1,791	-0.17(-1.14%)
Jul 17, 2014	15.12	15.12	15.12	15.12	195	-0.04(-0.28%)
Jul 16, 2014	15.12	15.16	15.08	15.16	1,326	+0.04(+0.29%)
Jul 15, 2014	15.08	15.16	15.08	15.12	3,529	-0.04(-0.28%)
Jul 14, 2014	15.06	15.16	15.06	15.16	1,087	+0.09(+0.57%)
Jul 11, 2014	15.07	15.07	15.07	15.07	250	+0.14(+0.92%)
Jul 10, 2014	14.64	15.15	14.64	14.94	4,883	-0.04(-0.28%)
Jul 09, 2014	14.98	14.98	14.98	14.98	313	-0.16(-1.02%)
Jul 08, 2014	15.13	15.13	15.13	15.13	117	-0.03(-0.17%)
Jul 07, 2014	15.15	15.16	15.13	15.16	580	+0.26(+1.73%)
Jul 03, 2014	14.98	14.90	14.90	14.90	1,509	-0.25(-1.65%)
Jul 02, 2014	15.13	15.35	15.07	15.15	4,080	-0.20(-1.29%)
Jul 01, 2014	15.14	15.35	15.14	15.35	7,459	+0.19(+1.25%)
Jun 27, 2014	15.15	15.16	15.16	15.16	140	+0.01(+0.06%)
Jun 26, 2014	15.05	15.29	14.89	15.15	21,662	+0.40(+2.69%)
Jun 25, 2014	14.43	14.94	14.43	14.76	18,705	+0.49(+3.44%)
Jun 24, 2014	14.63	14.63	14.09	14.26	2,791	+0.14(+0.98%)
Jun 23, 2014	14.13	14.34	14.13	14.13	4,252	-0.40(-2.79%)
Jun 20, 2014	14.34	14.64	14.30	14.53	5,416	+0.48(+3.43%)
Jun 19, 2014	14.36	14.36	14.05	14.05	1,595	-0.32(-2.22%)
Jun 18, 2014	14.20	14.37	14.20	14.37	1,373	-0.00(-0.02%)
Jun 17, 2014	14.36	14.39	14.34	14.37	972	-0.03(-0.22%)
Jun 16, 2014	14.22	14.40	14.22	14.40	473	+0.19(+1.33%)
Jun 13, 2014	14.28	14.41	13.95	14.21	2,348	-0.05(-0.36%)
Jun 12, 2014	14.30	14.30	14.13	14.26	3,272	-0.02(-0.12%)
Jun 11, 2014	14.13	14.28	14.13	14.28	54,840	+0.07(+0.48%)
Jun 10, 2014	14.21	14.21	14.02	14.21	1,165	+0.19(+1.35%)
Jun 06, 2014	13.95	14.04	13.95	14.02	1,259	+0.02(+0.12%)
Jun 05, 2014	13.95	14.24	13.95	14.01	2,110	-0.03(-0.18%)
Jun 04, 2014	13.91	14.14	13.91	14.03	3,393	+0.00(+0.00%)
Jun 03, 2014	14.06	14.12	13.84	14.03	6,890	+0.07(+0.49%)

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.

Financial News

Kewaunee Scientifi (NQ: KEQU )

Historical Prices

Popular Pages