Financial News

Kewaunee Scientifi (NQ: KEQU )

34.28 +1.16 (+3.50%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.306 8.688 8.173 8.210 7,342 +0.01(+0.09%)
Jul 30, 2008 8.784 8.784 8.137 8.203 6,525 -0.18(-2.19%)
Jul 29, 2008 8.387 8.416 8.181 8.387 10,738 -0.04(-0.44%)
Jul 28, 2008 8.637 8.644 8.387 8.424 5,662 -0.40(-4.58%)
Jul 25, 2008 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Jul 24, 2008 8.828 8.836 8.828 8.828 4,349 +0.07(+0.76%)
Jul 23, 2008 8.762 8.769 8.334 8.762 2,045 -0.14(-1.57%)
Jul 22, 2008 8.652 9.115 8.185 8.902 16,720 +0.36(+4.22%)
Jul 21, 2008 7.592 8.630 7.592 8.541 15,836 +0.97(+12.87%)
Jul 18, 2008 7.357 7.567 7.327 7.567 23,496 +0.25(+3.48%)
Jul 17, 2008 7.320 7.357 7.283 7.313 18,275 +0.02(+0.30%)
Jul 16, 2008 7.254 7.357 7.254 7.291 8,605 -0.14(-1.88%)
Jul 15, 2008 7.430 7.430 7.210 7.430 7,587 +0.07(+0.90%)
Jul 14, 2008 7.401 7.401 7.254 7.364 7,292 -0.07(-0.89%)
Jul 11, 2008 7.210 7.430 7.210 7.430 15,729 +0.18(+2.54%)
Jul 10, 2008 7.379 7.379 7.210 7.247 9,081 -0.14(-1.89%)
Jul 09, 2008 7.354 7.394 7.320 7.386 1,908 +0.06(+0.80%)
Jul 08, 2008 7.445 7.541 7.180 7.327 25,739 -0.25(-3.30%)
Jul 07, 2008 7.563 7.798 7.563 7.578 5,892 -0.04(-0.48%)
Jul 04, 2008 7.563 7.636 7.556 7.614 13,920 +0.00(+0.00%)
Jul 03, 2008 7.563 7.636 7.556 7.614 13,920 -0.10(-1.25%)
Jul 02, 2008 7.750 7.761 7.711 7.711 11,281 -0.23(-2.95%)
Jul 01, 2008 7.813 7.945 7.629 7.945 8,456 -0.02(-0.28%)
Jun 30, 2008 7.953 8.012 7.813 7.967 17,014 +0.02(+0.28%)
Jun 27, 2008 7.953 8.093 7.945 7.945 21,121 -0.10(-1.28%)
Jun 26, 2008 8.203 8.203 7.945 8.048 30,836 -0.27(-3.27%)
Jun 25, 2008 8.460 8.549 7.909 8.321 204,846 -0.06(-0.70%)
Jun 24, 2008 12.52 12.87 8.203 8.379 282,726 -4.57(-35.28%)
Jun 23, 2008 12.58 12.95 12.58 12.95 2,038 +0.37(+2.92%)
Jun 20, 2008 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Jun 19, 2008 12.70 12.70 12.58 12.58 12,274 -0.60(-4.58%)
Jun 18, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jun 17, 2008 13.18 13.18 13.18 13.18 1,087 +0.00(+0.00%)
Jun 16, 2008 12.51 13.18 12.51 13.18 652 -0.43(-3.14%)
Jun 13, 2008 13.61 13.61 12.32 13.61 5,108 +0.01(+0.05%)
Jun 12, 2008 13.60 13.60 13.60 13.60 135 +0.19(+1.43%)
Jun 11, 2008 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Jun 10, 2008 13.46 13.46 13.39 13.41 1,087 +0.06(+0.44%)
Jun 09, 2008 13.49 13.49 13.35 13.35 951 -0.41(-2.99%)
Jun 06, 2008 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Jun 05, 2008 13.24 13.83 13.24 13.76 16,101 +0.52(+3.94%)
Jun 04, 2008 13.10 13.24 13.10 13.24 2,718 +0.53(+4.17%)
Jun 03, 2008 13.05 13.05 12.71 12.71 1,223 -0.29(-2.26%)
Jun 02, 2008 12.87 13.02 12.82 13.01 5,738 +0.31(+2.43%)
May 30, 2008 12.45 13.56 12.45 12.70 8,212 +0.52(+4.29%)
May 29, 2008 12.55 12.97 12.18 12.18 7,919 -0.32(-2.53%)
May 28, 2008 12.49 12.49 12.49 12.49 271 +0.46(+3.85%)
May 27, 2008 12.54 12.54 12.02 12.03 2,642 -0.17(-1.41%)
May 26, 2008 12.17 12.20 12.17 12.20 1,031 +0.00(+0.00%)
May 23, 2008 12.17 12.20 12.17 12.20 1,031 -0.27(-2.16%)
May 22, 2008 12.50 12.51 11.95 12.47 8,767 +0.16(+1.32%)
May 21, 2008 12.31 12.31 12.31 12.31 271 +0.03(+0.24%)
May 20, 2008 11.67 12.29 11.67 12.28 2,888 +0.04(+0.30%)
May 19, 2008 12.18 12.25 11.55 12.24 6,078 -0.01(-0.06%)
May 16, 2008 12.51 12.51 11.77 12.25 6,187 -0.20(-1.60%)
May 15, 2008 11.56 12.51 11.56 12.45 19,777 +1.15(+10.16%)
May 14, 2008 11.41 11.41 11.30 11.30 10,058 -0.10(-0.90%)
May 13, 2008 11.62 11.77 11.37 11.40 9,813 -0.11(-0.95%)
May 12, 2008 11.51 11.70 11.45 11.51 3,360 -0.17(-1.46%)
May 09, 2008 11.36 11.68 11.36 11.68 4,053 +0.32(+2.85%)
May 08, 2008 11.36 11.36 11.36 11.36 1,099 +0.00(+0.00%)
May 07, 2008 11.37 11.37 11.36 11.36 2,212 -0.27(-2.34%)
May 06, 2008 11.36 11.63 11.36 11.63 4,830 +0.27(+2.40%)
May 05, 2008 11.36 11.43 11.36 11.36 2,393 +0.00(+0.00%)
May 02, 2008 11.36 11.36 11.36 11.36 271 -0.05(-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