Historical Stock Prices

KEQU 
$18.1
*  
0.2999
1.68%
Get KEQU Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading KEQU now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 17.8 18.1 17.8 18.1 3,861
09/18/2014 18.0467 18.0467 17.8001 17.8001 639
09/17/2014 18.05 18.05 18.05 18.05 00
09/16/2014 17.86 18.05 17.8472 18.05 2,110
09/15/2014 17.81 17.94 17.81 17.94 3,735
09/12/2014 17.81 18.05 17.81 17.86 5,862
09/11/2014 18.05 18.05 17.85 17.8811 3,428
09/10/2014 17.84 18.04 17.84 17.86 1,229
09/09/2014 18.19 18.19 17.8 17.95 1,421
09/08/2014 18 18 17.95 18 1,517
09/05/2014 17.89 18.18 17.84 18.18 5,199
09/04/2014 18.16 18.18 17.83 18.03 3,536
09/03/2014 18.01 18.08 17.83 17.86 6,192
09/02/2014 18.01 18.01 17.7306 17.96 8,253
08/29/2014 16.97 18.21 16.97 18.02 14,138
08/28/2014 18.11 18.2 16.5 17.48 5,697
08/27/2014 18.2 18.24 18.03 18.19 3,755
08/26/2014 18.29 18.4599 18.2701 18.4599 2,124
08/25/2014 18.238 18.4 18.238 18.4 1,041
08/22/2014 18.45 18.45 18.25 18.36 3,636
08/21/2014 18.2999 18.47 18.2999 18.37 2,300
08/20/2014 18.32 18.41 18.29 18.39 3,200
08/19/2014 18.34 18.47 18.21 18.47 29,180
08/18/2014 18.2 18.4699 18.2 18.4699 1,056
08/15/2014 18.46 18.46 18.2001 18.45 1,366
08/14/2014 18.45 18.73 18.3301 18.3301 2,069
08/13/2014 18.68 18.7 18.44 18.44 700
08/12/2014 18.475 18.68 18.2 18.2 6,725
08/11/2014 18.5 18.5 18.34 18.39 10,137
08/08/2014 18.2 18.75 18.2 18.21 20,465
08/07/2014 18.2 18.26 18.2 18.2405 2,787
08/06/2014 18.19 18.19 18.19 18.19 00
08/05/2014 18.19 18.19 18.03 18.19 526
08/04/2014 18.1633 18.1633 18.1633 18.1633 220
08/01/2014 18.02 18.02 18.02 18.02 00
07/31/2014 18.1844 18.1844 18 18.02 4,725
07/30/2014 18.06 18.22 18 18 1,391
07/29/2014 18.06 18.06 18 18 335
07/28/2014 18.2 18.218 18 18.06 3,226
07/25/2014 18 18.2 18 18.2 429
07/24/2014 18.02 18.07 18.01 18.02 4,873
07/23/2014 17.83 18.03 17.71 18.03 5,053
07/22/2014 17.8 17.827 17.55 17.812 44,559
07/21/2014 17.55 17.6 17.5 17.6 6,034
07/18/2014 17.27 17.35 17.27 17.35 1,543
07/17/2014 17.55 17.55 17.55 17.55 168
07/16/2014 17.55 17.6 17.5118 17.6 1,143
07/15/2014 17.51 17.6 17.51 17.55 3,040
07/14/2014 17.48 17.6 17.48 17.6 937
07/11/2014 17.5 17.5 17.5 17.5 216
07/10/2014 17 17.59 17 17.3406 4,207
07/09/2014 17.39 17.39 17.39 17.39 270
07/08/2014 17.57 17.57 17.57 17.57 101
07/07/2014 17.59 17.6 17.56 17.6 500
07/03/2014 17.39 17.59 17.22 17.3 1,303
07/02/2014 17.57 17.82 17.5 17.59 3,515
07/01/2014 17.58 17.82 17.58 17.82 6,426
06/30/2014 17.6 17.6 17.6 17.6 00
06/27/2014 17.59 17.6 17.58 17.6 15,263
06/26/2014 17.466 17.75 17.28 17.59 18,660
06/25/2014 16.75 17.344 16.75 17.13 16,113
06/24/2014 16.98 16.98 16.36 16.56 4,405
06/23/2014 16.4 16.65 16.4 16.4 3,663
06/20/2014 16.65 17 16.6 16.87 4,666
06/19/2014 16.6699 16.6699 16.31 16.31 1,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?