Financial News

Kewaunee Scientifi (NQ: KEQU )

12.40 USD +0.16 (+1.31%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.600 9.180 9.180 9.180 900 +0.59(+6.87%)
Jan 29, 2009 8.590 8.590 8.590 8.590 1,500 -0.16(-1.83%)
Jan 27, 2009 8.880 8.750 8.750 8.750 1,500 +0.25(+2.94%)
Jan 26, 2009 8.590 8.950 8.250 8.500 16,029 +0.00(+0.00%)
Jan 23, 2009 8.560 8.650 8.420 8.500 7,745 +0.00(+0.00%)
Jan 22, 2009 8.800 8.800 8.500 8.500 5,391 -0.40(-4.49%)
Jan 21, 2009 8.720 8.900 8.600 8.900 14,180 +0.16(+1.83%)
Jan 14, 2009 8.700 8.740 8.740 8.740 200 -0.66(-7.02%)
Jan 13, 2009 9.400 9.400 9.400 9.400 200 +0.15(+1.62%)
Jan 12, 2009 9.440 9.440 9.250 9.250 1,500 +0.00(+0.00%)
Jan 09, 2009 9.450 9.450 9.250 9.250 2,514 -0.15(-1.60%)
Jan 08, 2009 9.230 9.400 9.230 9.400 1,200 -0.08(-0.84%)
Jan 07, 2009 9.500 9.500 9.250 9.480 1,755 -0.02(-0.21%)
Jan 06, 2009 9.350 9.550 9.300 9.500 6,450 +0.17(+1.82%)
Jan 05, 2009 9.090 9.500 8.950 9.330 11,763 +0.32(+3.55%)
Jan 02, 2009 8.430 9.010 8.380 9.010 8,461 +0.00(+0.00%)
Dec 31, 2008 8.500 9.010 8.320 9.010 19,013 +0.66(+7.90%)
Dec 30, 2008 8.500 8.800 8.350 8.350 6,764 -0.06(-0.71%)
Dec 29, 2008 8.500 8.500 8.360 8.410 2,085 -0.09(-1.06%)
Dec 26, 2008 8.400 8.500 8.400 8.500 1,379 +0.12(+1.43%)
Dec 23, 2008 8.370 8.500 8.060 8.380 8,125 +0.27(+3.33%)
Dec 19, 2008 8.110 8.110 8.110 8.110 0 -0.49(-5.70%)
Dec 18, 2008 8.720 8.720 8.550 8.600 6,850 +0.05(+0.58%)
Dec 17, 2008 8.510 8.610 8.500 8.550 7,713 -0.15(-1.72%)
Dec 16, 2008 8.800 8.850 8.500 8.700 13,005 -0.10(-1.14%)
Dec 15, 2008 9.100 9.100 8.800 8.800 1,450 -0.40(-4.35%)
Dec 12, 2008 9.800 9.800 9.040 9.200 6,110 -0.68(-6.88%)
Dec 11, 2008 10.16 10.16 9.800 9.880 7,200 -0.32(-3.14%)
Dec 10, 2008 10.68 10.68 10.11 10.20 11,525 -0.59(-5.47%)
Dec 09, 2008 10.40 11.75 9.820 10.79 85,845 +0.70(+6.98%)
Dec 08, 2008 9.650 11.00 9.650 10.09 7,520 +0.02(+0.20%)
Dec 05, 2008 10.20 10.20 10.00 10.07 1,241 -0.33(-3.21%)
Dec 04, 2008 9.500 10.88 9.500 10.40 57,059 +2.00(+23.81%)
Dec 03, 2008 8.400 8.400 8.390 8.400 300 +0.40(+5.00%)
Dec 02, 2008 8.610 8.620 8.000 8.000 1,302 +1.50(+23.08%)
Dec 01, 2008 8.880 9.170 6.500 6.500 2,174 -2.35(-26.55%)
Nov 26, 2008 8.430 8.850 8.430 8.850 2,500 +0.46(+5.48%)
Nov 24, 2008 7.550 8.390 8.390 8.390 2,700 +0.80(+10.54%)
Nov 21, 2008 7.030 7.590 7.030 7.590 590 +0.56(+7.97%)
Nov 20, 2008 7.510 7.770 7.030 7.030 8,026 -0.81(-10.33%)
Nov 19, 2008 8.000 8.440 7.550 7.840 2,768 -1.24(-13.66%)
Nov 18, 2008 8.630 9.080 8.500 9.080 5,631 +0.08(+0.89%)
Nov 17, 2008 9.520 9.980 9.000 9.000 1,690 -0.06(-0.66%)
Nov 14, 2008 10.00 10.00 9.040 9.060 1,527 -0.94(-9.40%)
Nov 13, 2008 10.00 10.00 10.00 10.00 295 +0.00(+0.00%)
Nov 12, 2008 10.43 10.43 8.558 10.00 400 +0.25(+2.56%)
Nov 11, 2008 9.250 10.00 8.400 9.750 1,400 +0.15(+1.56%)
Nov 10, 2008 9.630 9.800 9.600 9.600 2,319 +0.10(+1.05%)
Nov 07, 2008 9.000 9.950 9.000 9.500 1,800 -0.30(-3.06%)
Nov 06, 2008 10.67 10.67 9.800 9.800 300 -0.96(-8.92%)
Nov 05, 2008 10.00 10.76 9.900 10.76 669 +0.82(+8.29%)
Nov 04, 2008 9.750 9.936 8.580 9.936 1,190 +0.14(+1.39%)
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