Financial News

Kewaunee Scientifi (NQ: KEQU )

33.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.663 9.892 9.262 9.295 20,203 -0.44(-4.54%)
Aug 30, 2012 9.426 9.745 9.426 9.737 16,799 +0.44(+4.76%)
Aug 29, 2012 9.254 9.688 9.033 9.295 3,756 -0.08(-0.87%)
Aug 27, 2012 9.612 9.612 9.264 9.376 11,649 -0.04(-0.43%)
Aug 24, 2012 9.522 9.523 9.294 9.417 21,300 -0.08(-0.85%)
Aug 23, 2012 9.579 9.811 9.336 9.498 17,304 +0.15(+1.65%)
Aug 22, 2012 9.945 10.12 9.011 9.344 64,118 -1.01(-9.73%)
Aug 21, 2012 10.76 10.79 10.19 10.35 24,881 -0.26(-2.44%)
Aug 20, 2012 10.49 10.88 10.47 10.61 30,940 +0.22(+2.10%)
Aug 17, 2012 10.77 10.78 10.27 10.39 20,571 -0.16(-1.54%)
Aug 16, 2012 10.72 10.78 10.33 10.55 29,966 +0.01(+0.08%)
Aug 15, 2012 10.21 10.83 10.05 10.55 80,662 +0.40(+3.92%)
Aug 14, 2012 10.26 10.27 10.03 10.15 19,523 -0.16(-1.58%)
Aug 13, 2012 9.961 10.31 9.904 10.31 12,728 +0.11(+1.04%)
Aug 10, 2012 10.17 10.20 9.986 10.20 6,159 +0.03(+0.31%)
Aug 09, 2012 10.29 10.31 9.977 10.17 10,692 -0.00(-0.00%)
Aug 08, 2012 10.02 10.34 9.993 10.17 13,386 +0.24(+2.37%)
Aug 07, 2012 9.831 9.937 9.750 9.937 11,656 +0.39(+4.04%)
Aug 06, 2012 9.831 9.945 9.417 9.551 20,158 -0.22(-2.27%)
Aug 03, 2012 9.677 9.982 9.409 9.772 13,934 +0.44(+4.77%)
Aug 02, 2012 9.652 9.985 9.133 9.328 38,784 -0.29(-3.04%)
Aug 01, 2012 9.742 9.920 9.474 9.620 14,075 -0.00(-0.00%)
Jul 31, 2012 9.758 9.985 9.498 9.620 25,588 -0.12(-1.25%)
Jul 30, 2012 10.29 10.50 9.717 9.742 19,001 -0.73(-6.97%)
Jul 27, 2012 10.55 10.55 10.07 10.47 17,431 -0.02(-0.23%)
Jul 26, 2012 10.47 10.75 10.21 10.50 19,477 +0.03(+0.30%)
Jul 25, 2012 10.38 10.77 10.29 10.46 12,441 +0.19(+1.90%)
Jul 24, 2012 10.43 10.59 10.15 10.27 13,679 -0.26(-2.45%)
Jul 23, 2012 10.35 10.82 10.35 10.53 20,673 -0.03(-0.24%)
Jul 20, 2012 10.75 10.92 10.33 10.55 26,726 -0.04(-0.38%)
Jul 19, 2012 9.790 10.71 9.790 10.59 92,079 +0.88(+9.02%)
Jul 18, 2012 9.661 9.904 9.417 9.717 28,824 +0.05(+0.52%)
Jul 17, 2012 9.750 9.900 9.109 9.667 40,218 -0.30(-3.03%)
Jul 16, 2012 9.977 10.37 9.498 9.969 66,361 +0.05(+0.49%)
Jul 13, 2012 9.644 10.07 9.466 9.920 32,907 +0.46(+4.89%)
Jul 12, 2012 9.750 10.15 9.417 9.458 18,926 -0.30(-3.08%)
Jul 11, 2012 9.904 10.23 9.425 9.758 12,069 -0.14(-1.39%)
Jul 10, 2012 10.23 10.35 9.449 9.896 19,461 -0.24(-2.32%)
Jul 09, 2012 10.16 10.75 9.912 10.13 112,776 +0.34(+3.48%)
Jul 06, 2012 9.823 10.12 9.133 9.790 42,115 -0.03(-0.33%)
Jul 05, 2012 9.709 10.46 9.198 9.823 167,204 +0.14(+1.44%)
Jul 03, 2012 9.401 9.782 8.930 9.683 53,290 +0.02(+0.24%)
Jul 02, 2012 10.03 10.34 9.173 9.661 179,719 +0.38(+4.11%)
Jun 29, 2012 7.948 9.482 7.915 9.279 173,355 +1.36(+17.23%)
Jun 28, 2012 7.607 7.931 7.468 7.915 16,602 +0.32(+4.28%)
Jun 27, 2012 7.225 8.305 7.225 7.590 69,697 +0.97(+14.72%)
Jun 25, 2012 6.884 6.616 6.616 6.616 742 +0.14(+2.13%)
Jun 22, 2012 6.454 6.478 6.454 6.478 615 +0.05(+0.76%)
Jun 21, 2012 6.535 6.600 6.413 6.430 6,810 -0.23(-3.41%)
Jun 20, 2012 6.657 6.657 6.657 6.657 1,478 -0.00(-0.00%)
Jun 19, 2012 6.819 6.819 6.657 6.657 4,804 -0.16(-2.38%)
Jun 18, 2012 6.835 6.852 6.819 6.819 1,348 +0.20(+3.07%)
Jun 14, 2012 6.616 6.616 6.616 6.616 1,231 +0.02(+0.25%)
Jun 11, 2012 6.600 6.600 6.600 6.600 7,637 -0.08(-1.22%)
Jun 08, 2012 6.681 6.681 6.681 6.681 123 +0.02(+0.37%)
Jun 07, 2012 6.657 6.657 6.657 6.657 369 +0.08(+1.23%)
Jun 06, 2012 6.576 6.576 6.576 6.576 1,869 +0.06(+0.99%)
Jun 05, 2012 6.495 6.512 6.495 6.512 374 +0.02(+0.37%)
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