Financial News

Kewaunee Scientifi (NQ: KEQU )

38.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.345 6.416 6.345 6.380 2,028 +0.42(+7.10%)
Oct 29, 2008 5.732 5.957 5.957 5.957 2,694 +0.32(+5.62%)
Oct 28, 2008 5.640 5.640 5.640 5.640 283 +0.31(+5.82%)
Oct 27, 2008 5.640 5.640 5.330 5.330 2,970 -0.35(-6.09%)
Oct 24, 2008 5.647 5.675 5.534 5.675 5,524 -0.18(-3.13%)
Oct 23, 2008 6.303 6.303 5.816 5.859 1,489 -0.39(-6.27%)
Oct 22, 2008 6.275 6.275 6.251 6.251 851 +0.07(+1.10%)
Oct 21, 2008 6.049 6.183 5.993 6.183 3,120 +0.13(+2.21%)
Oct 20, 2008 6.507 6.521 5.993 6.049 8,178 -0.14(-2.28%)
Oct 17, 2008 6.620 6.620 6.190 6.190 1,418 +0.59(+10.44%)
Oct 16, 2008 6.091 6.091 5.605 5.605 425 -0.73(-11.47%)
Oct 15, 2008 6.486 6.698 6.098 6.331 4,163 -0.12(-1.86%)
Oct 14, 2008 7.833 7.833 6.451 6.451 6,455 -0.02(-0.33%)
Oct 13, 2008 5.781 6.472 5.781 6.472 11,737 +0.98(+17.84%)
Oct 10, 2008 5.111 5.675 5.006 5.492 14,113 +0.49(+9.72%)
Oct 09, 2008 6.627 6.627 4.935 5.006 58,719 -1.55(-23.66%)
Oct 08, 2008 6.994 7.022 6.493 6.557 15,744 -0.49(-7.00%)
Oct 07, 2008 7.057 7.350 7.050 7.050 8,008 -0.89(-11.19%)
Oct 06, 2008 7.396 7.938 7.085 7.938 15,123 +0.41(+5.43%)
Oct 03, 2008 7.861 7.868 7.473 7.530 11,084 -0.30(-3.78%)
Oct 02, 2008 7.833 7.833 7.826 7.826 5,992 -0.06(-0.72%)
Oct 01, 2008 7.826 8.284 7.826 7.882 7,609 +0.06(+0.72%)
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%)
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