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 (%)
Jan 30, 2009 6.124 6.537 6.537 6.537 1,263 +0.42(+6.87%)
Jan 29, 2009 6.117 6.117 6.117 6.117 2,106 -0.11(-1.83%)
Jan 27, 2009 6.324 6.231 6.231 6.231 2,106 +0.18(+2.94%)
Jan 26, 2009 6.117 6.374 5.875 6.053 22,508 +0.00(+0.00%)
Jan 23, 2009 6.096 6.160 5.996 6.053 10,875 +0.00(+0.00%)
Jan 22, 2009 6.267 6.267 6.053 6.053 7,570 -0.28(-4.49%)
Jan 21, 2009 6.210 6.338 6.124 6.338 19,911 +0.11(+1.83%)
Jan 14, 2009 6.196 6.224 6.224 6.224 280 -0.47(-7.02%)
Jan 13, 2009 6.694 6.694 6.694 6.694 280 +0.11(+1.62%)
Jan 12, 2009 6.723 6.723 6.587 6.587 2,106 +0.00(+0.00%)
Jan 09, 2009 6.730 6.730 6.587 6.587 3,530 -0.11(-1.60%)
Jan 08, 2009 6.573 6.694 6.573 6.694 1,685 -0.06(-0.84%)
Jan 07, 2009 6.765 6.765 6.587 6.751 2,464 -0.01(-0.21%)
Jan 06, 2009 6.658 6.801 6.623 6.765 9,057 +0.12(+1.82%)
Jan 05, 2009 6.473 6.765 6.374 6.644 16,517 +0.23(+3.55%)
Jan 02, 2009 6.003 6.416 5.968 6.416 11,881 +0.00(+0.00%)
Dec 31, 2008 6.053 6.416 5.925 6.416 26,698 +0.47(+7.90%)
Dec 30, 2008 6.053 6.267 5.946 5.946 9,498 -0.04(-0.71%)
Dec 29, 2008 6.053 6.053 5.953 5.989 2,927 -0.06(-1.06%)
Dec 26, 2008 5.982 6.053 5.982 6.053 1,936 +0.09(+1.43%)
Dec 23, 2008 5.961 6.053 5.740 5.968 11,409 +0.19(+3.33%)
Dec 19, 2008 5.775 5.775 5.775 5.775 0 -0.35(-5.70%)
Dec 18, 2008 6.210 6.210 6.089 6.124 9,618 +0.04(+0.58%)
Dec 17, 2008 6.060 6.131 6.053 6.089 10,830 -0.11(-1.72%)
Dec 16, 2008 6.267 6.302 6.053 6.196 18,261 -0.07(-1.14%)
Dec 15, 2008 6.480 6.480 6.267 6.267 2,036 -0.28(-4.35%)
Dec 12, 2008 6.979 6.979 6.438 6.552 8,579 -0.48(-6.88%)
Dec 11, 2008 7.235 7.235 6.979 7.036 10,110 -0.23(-3.14%)
Dec 10, 2008 7.606 7.606 7.200 7.264 16,183 -0.42(-5.47%)
Dec 09, 2008 7.406 8.368 6.993 7.684 120,546 +0.50(+6.98%)
Dec 08, 2008 6.872 7.834 6.872 7.183 10,559 +0.01(+0.20%)
Dec 05, 2008 7.264 7.264 7.121 7.168 1,742 -0.24(-3.21%)
Dec 04, 2008 6.765 7.748 6.765 7.406 80,123 +1.42(+23.81%)
Dec 03, 2008 5.982 5.982 5.975 5.982 421 +0.34(+6.06%)
Dec 02, 2008 6.070 6.077 5.640 5.640 1,846 +1.06(+23.08%)
Dec 01, 2008 6.261 6.465 4.583 4.583 3,083 -1.66(-26.55%)
Nov 26, 2008 5.943 6.239 5.943 6.239 3,546 +0.32(+5.48%)
Nov 24, 2008 5.323 5.915 5.915 5.915 3,829 +0.56(+10.54%)
Nov 21, 2008 4.956 5.351 4.956 5.351 836 +0.39(+7.97%)
Nov 20, 2008 5.295 5.478 4.956 4.956 11,384 -0.57(-10.33%)
Nov 19, 2008 5.640 5.950 5.323 5.527 3,926 -0.87(-13.66%)
Nov 18, 2008 6.084 6.402 5.993 6.402 7,987 +0.06(+0.89%)
Nov 17, 2008 6.712 7.036 6.345 6.345 2,397 -0.04(-0.66%)
Nov 14, 2008 7.050 7.050 6.373 6.387 2,165 -0.66(-9.40%)
Nov 13, 2008 7.050 7.050 7.050 7.050 418 +0.00(+0.00%)
Nov 12, 2008 7.353 7.353 6.034 7.050 567 +0.18(+2.56%)
Nov 11, 2008 6.521 7.050 5.922 6.874 1,985 +0.11(+1.56%)
Nov 10, 2008 6.789 6.909 6.768 6.768 3,289 +0.07(+1.05%)
Nov 07, 2008 6.345 7.015 6.345 6.698 2,553 -0.21(-3.06%)
Nov 06, 2008 7.522 7.522 6.909 6.909 425 -0.68(-8.92%)
Nov 05, 2008 7.050 7.586 6.980 7.586 948 +0.58(+8.29%)
Nov 04, 2008 6.874 7.005 6.049 7.005 1,687 +0.10(+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