Financial News

Kewaunee Scientifi (NQ: KEQU )

38.58 +1.16 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 7.445 7.571 7.269 7.571 8,874 -0.02(-0.28%)
Jun 30, 2008 7.578 7.634 7.445 7.592 17,855 +0.02(+0.28%)
Jun 27, 2008 7.578 7.711 7.571 7.571 22,166 -0.10(-1.28%)
Jun 26, 2008 7.816 7.816 7.571 7.669 32,361 -0.26(-3.27%)
Jun 25, 2008 8.062 8.146 7.536 7.928 214,980 -0.06(-0.70%)
Jun 24, 2008 11.93 12.26 7.816 7.984 296,712 -4.35(-35.28%)
Jun 23, 2008 11.99 12.34 11.99 12.34 2,139 +0.35(+2.92%)
Jun 20, 2008 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Jun 19, 2008 12.10 12.10 11.99 11.99 12,881 -0.57(-4.58%)
Jun 18, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jun 17, 2008 12.55 12.56 12.55 12.56 1,141 +0.00(+0.00%)
Jun 16, 2008 11.92 12.56 11.92 12.56 684 -0.41(-3.13%)
Jun 13, 2008 12.97 12.97 11.73 12.97 5,360 +0.01(+0.05%)
Jun 12, 2008 12.96 12.96 12.96 12.96 142 +0.18(+1.43%)
Jun 11, 2008 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Jun 10, 2008 12.82 12.83 12.76 12.78 1,141 +0.06(+0.44%)
Jun 09, 2008 12.86 12.86 12.72 12.72 998 -0.39(-2.99%)
Jun 06, 2008 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Jun 05, 2008 12.62 13.18 12.62 13.12 16,898 +0.50(+3.95%)
Jun 04, 2008 12.48 12.62 12.48 12.62 2,853 +0.50(+4.17%)
Jun 03, 2008 12.44 12.44 12.11 12.11 1,283 -0.28(-2.26%)
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