Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kewaunee Scientifi (NQ: KEQU )

40.50 +1.49 (+3.82%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.315 8.315 7.792 7.837 17,053 +0.02(+0.29%)
Aug 30, 2010 7.874 7.889 7.814 7.814 4,229 -0.04(-0.57%)
Aug 27, 2010 7.844 7.859 7.829 7.859 936 -0.04(-0.57%)
Aug 26, 2010 7.889 7.904 7.850 7.904 401 +0.01(+0.19%)
Aug 25, 2010 8.106 8.106 7.792 7.889 30,813 -0.31(-3.74%)
Aug 24, 2010 8.195 8.195 8.195 8.195 133 +0.07(+0.83%)
Aug 23, 2010 8.195 8.195 8.128 8.128 1,204 -0.09(-1.09%)
Aug 20, 2010 8.367 8.367 8.218 8.218 823 +0.09(+1.10%)
Aug 18, 2010 8.218 8.128 8.128 8.128 4,283 -0.10(-1.18%)
Aug 17, 2010 8.225 8.308 8.218 8.225 2,714 -0.01(-0.18%)
Aug 16, 2010 8.218 8.266 8.218 8.240 20,091 +0.02(+0.27%)
Aug 13, 2010 8.240 8.240 8.218 8.218 267 -0.02(-0.27%)
Aug 12, 2010 8.240 8.240 8.240 8.240 401 +0.01(+0.09%)
Aug 11, 2010 8.218 8.233 8.218 8.233 3,460 +0.19(+2.32%)
Aug 10, 2010 8.405 8.405 8.046 8.046 1,338 -0.27(-3.23%)
Aug 09, 2010 8.240 8.315 8.225 8.315 401 +0.09(+1.09%)
Aug 06, 2010 8.218 8.435 8.218 8.225 1,167 -0.03(-0.36%)
Aug 05, 2010 8.629 8.629 8.225 8.255 3,346 -0.34(-3.91%)
Aug 04, 2010 8.300 8.591 8.300 8.591 1,472 +0.24(+2.86%)
Aug 03, 2010 8.367 8.375 8.293 8.352 3,212 -0.07(-0.89%)
Aug 02, 2010 8.479 8.479 8.427 8.427 267 -0.02(-0.27%)
Jul 30, 2010 8.532 8.532 8.352 8.449 2,481 -0.31(-3.58%)
Jul 29, 2010 8.739 8.763 8.739 8.763 1,231 +0.24(+2.80%)
Jul 28, 2010 8.524 8.576 8.524 8.524 401 -0.23(-2.65%)
Jul 26, 2010 8.808 8.756 8.756 8.756 4,818 +0.22(+2.63%)
Jul 23, 2010 8.367 8.801 8.367 8.532 1,824 +0.13(+1.60%)
Jul 22, 2010 8.412 8.412 8.285 8.397 1,606 +0.10(+1.19%)
Jul 21, 2010 8.375 8.405 8.298 8.298 2,395 -0.08(-0.91%)
Jul 20, 2010 8.375 8.375 8.375 8.375 187 +0.05(+0.63%)
Jul 19, 2010 8.360 8.382 8.322 8.322 1,606 +0.28(+3.53%)
Jul 16, 2010 8.068 8.143 8.039 8.039 1,137 -0.10(-1.28%)
Jul 15, 2010 8.068 8.143 8.068 8.143 1,366 -0.17(-2.07%)
Jul 14, 2010 8.401 8.412 8.259 8.315 1,472 +0.15(+1.83%)
Jul 13, 2010 8.128 8.166 8.128 8.166 936 +0.07(+0.92%)
Jul 12, 2010 8.091 8.124 8.091 8.091 1,472 -0.03(-0.37%)
Jul 08, 2010 8.024 8.121 8.121 8.121 2,141 -0.01(-0.18%)
Jul 07, 2010 8.031 8.218 7.956 8.136 6,786 -0.22(-2.68%)
Jul 06, 2010 8.001 8.360 7.874 8.360 15,250 +0.36(+4.48%)
Jul 02, 2010 8.218 8.218 8.001 8.001 7,640 -0.29(-3.51%)
Jul 01, 2010 8.251 8.293 8.248 8.293 7,616 +0.04(+0.54%)
Jun 30, 2010 8.405 8.405 8.233 8.248 1,539 -0.13(-1.52%)
Jun 29, 2010 8.554 8.554 8.375 8.375 4,987 -0.18(-2.10%)
Jun 25, 2010 8.642 8.651 8.554 8.554 9,803 +0.00(+0.00%)
Jun 24, 2010 8.614 8.756 8.554 8.554 11,116 -0.39(-4.34%)
Jun 22, 2010 8.928 8.943 8.943 8.943 214 +0.01(+0.17%)
Jun 21, 2010 8.928 8.980 8.928 8.928 1,673 -0.06(-0.67%)
Jun 18, 2010 8.928 9.040 8.928 8.987 4,816 +0.04(+0.50%)
Jun 16, 2010 8.905 8.943 8.943 8.943 3,881 +0.04(+0.42%)
Jun 15, 2010 9.002 9.002 8.853 8.905 4,892 -0.06(-0.67%)
Jun 14, 2010 9.077 9.114 8.823 8.965 7,616 -0.04(-0.42%)
Jun 10, 2010 9.002 9.002 9.002 9.002 0 -0.04(-0.41%)
Jun 09, 2010 9.040 9.053 9.040 9.040 1,204 +0.07(+0.83%)
Jun 08, 2010 8.883 9.328 8.720 8.965 6,744 +0.07(+0.83%)
Jun 07, 2010 8.995 9.076 8.728 8.891 5,261 -0.08(-0.91%)
Jun 04, 2010 9.150 9.343 8.965 8.972 1,214 -0.25(-2.73%)
Jun 03, 2010 8.972 9.224 8.972 9.224 2,294 +0.12(+1.33%)
Jun 02, 2010 9.143 9.143 9.103 9.103 3,744 -0.06(-0.68%)
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.