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 (%)
May 31, 2005 5.601 5.601 5.601 5.601 1,355 +0.13(+2.44%)
May 27, 2005 5.468 5.468 5.468 5.468 855 +0.04(+0.65%)
May 26, 2005 5.314 5.433 5.314 5.433 1,355 -0.11(-2.02%)
May 25, 2005 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
May 24, 2005 5.265 5.545 5.265 5.545 427 +0.41(+8.06%)
May 23, 2005 5.265 5.265 5.131 5.131 654 -0.05(-1.03%)
May 20, 2005 5.328 5.328 5.185 5.185 285 +0.10(+2.01%)
May 19, 2005 5.082 5.082 5.082 5.082 285 +0.23(+4.77%)
May 18, 2005 4.844 4.851 4.837 4.851 1,854 +0.01(+0.29%)
May 17, 2005 4.837 4.837 4.837 4.837 0 +0.00(+0.00%)
May 16, 2005 4.837 4.837 4.837 4.837 855 +0.00(+0.00%)
May 13, 2005 4.690 5.068 4.683 4.837 11,175 -0.34(-6.50%)
May 12, 2005 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
May 11, 2005 5.173 5.173 5.173 5.173 142 +0.00(+0.00%)
May 10, 2005 5.110 5.173 5.110 5.173 1,141 +0.08(+1.65%)
May 09, 2005 5.124 5.151 5.089 5.089 1,854 +0.05(+0.92%)
May 06, 2005 5.187 5.187 5.043 5.043 4,564 -0.14(-2.78%)
May 05, 2005 5.187 5.187 5.187 5.187 0 +0.00(+0.00%)
May 04, 2005 5.293 5.321 5.187 5.187 1,854 -0.06(-1.07%)
May 03, 2005 5.265 5.265 5.244 5.244 7,991 -0.02(-0.40%)
May 02, 2005 5.265 5.265 5.265 5.265 370 +0.00(+0.00%)
Apr 29, 2005 5.265 5.265 5.265 5.265 855 -0.32(-5.77%)
Apr 28, 2005 5.587 5.587 5.587 5.587 142 +0.09(+1.66%)
Apr 27, 2005 5.265 5.496 5.230 5.496 2,283 -0.35(-6.00%)
Apr 26, 2005 5.846 5.846 5.846 5.846 0 +0.00(+0.00%)
Apr 25, 2005 5.103 5.846 5.047 5.846 3,566 +0.61(+11.65%)
Apr 22, 2005 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Apr 21, 2005 5.244 5.244 5.237 5.237 1,569 -0.01(-0.13%)
Apr 20, 2005 5.300 5.300 5.244 5.244 1,141 +0.01(+0.13%)
Apr 19, 2005 5.237 5.237 5.237 5.237 285 -0.07(-1.32%)
Apr 18, 2005 5.307 5.307 5.307 5.307 570 +0.01(+0.26%)
Apr 15, 2005 5.258 5.300 5.237 5.293 3,708 +0.06(+1.07%)
Apr 14, 2005 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Apr 13, 2005 5.265 5.265 5.237 5.237 7,074 -0.03(-0.53%)
Apr 12, 2005 5.300 5.321 5.265 5.265 998 -0.13(-2.34%)
Apr 11, 2005 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
Apr 08, 2005 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
Apr 07, 2005 5.370 5.391 5.349 5.391 427 +0.08(+1.59%)
Apr 06, 2005 5.237 5.327 5.237 5.307 5,890 +0.07(+1.34%)
Apr 05, 2005 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Apr 04, 2005 5.237 5.237 5.237 5.237 427 +0.02(+0.40%)
Apr 01, 2005 5.215 5.215 5.215 5.215 0 +0.00(+0.00%)
Mar 31, 2005 5.215 5.258 5.215 5.215 285 +0.17(+3.33%)
Mar 30, 2005 5.047 5.047 5.047 5.047 713 -0.07(-1.40%)
Mar 29, 2005 5.293 5.293 4.963 5.119 5,296 -0.15(-2.77%)
Mar 28, 2005 5.258 5.265 5.258 5.265 4,422 -0.27(-4.94%)
Mar 24, 2005 5.538 5.538 5.538 5.538 427 +0.10(+1.88%)
Mar 23, 2005 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Mar 22, 2005 5.453 5.454 5.436 5.436 1,142 -0.09(-1.60%)
Mar 21, 2005 5.608 5.608 5.524 5.524 1,711 -0.07(-1.25%)
Mar 18, 2005 5.594 5.594 5.594 5.594 285 -0.01(-0.25%)
Mar 17, 2005 5.629 5.629 5.608 5.608 2,139 -0.02(-0.36%)
Mar 16, 2005 5.531 5.628 5.531 5.628 570 +0.04(+0.75%)
Mar 15, 2005 5.804 5.804 5.586 5.586 3,280 -0.23(-3.99%)
Mar 14, 2005 5.818 5.818 5.818 5.818 855 +0.07(+1.22%)
Mar 11, 2005 5.741 5.748 5.741 5.748 1,283 -0.06(-0.97%)
Mar 10, 2005 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 09, 2005 5.839 5.888 5.804 5.804 6,975 -0.29(-4.72%)
Mar 08, 2005 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
Mar 07, 2005 6.092 6.092 6.092 6.092 613 -0.03(-0.46%)
Mar 04, 2005 6.071 6.309 6.071 6.120 7,589 +0.06(+1.03%)
Mar 03, 2005 6.064 6.120 6.057 6.057 4,850 -0.01(-0.10%)
Mar 02, 2005 6.050 6.141 5.931 6.064 2,853 -0.06(-1.03%)
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