Kewaunee Scientific Corporation Historical Stock Prices

KEQU 
$17.8
*  
0.10
0.56%
Get KEQU Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading KEQU now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KEQU Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.90  18.05  17.7999  17.80 738
03/30/2015 18.05 18.05 17.7999 17.8 738
03/27/2015 17.9 18.1 17.55 17.9 3,232
03/26/2015 17.5101 17.5101 17.5101 17.5101 315
03/25/2015 17.7199 17.7199 17.51 17.54 750
03/24/2015 17.87 17.8923 17.87 17.8923 375
03/23/2015 17.76 17.99 17.5 17.542 3,564
03/20/2015 17.26 17.51 17.26 17.51 2,225
03/19/2015 17.25 17.25 17.25 17.25 249
03/18/2015 17.25 17.25 17.25 17.25 00
03/17/2015 17.25 17.25 17.25 17.25 213
03/16/2015 16.98 17.46 16.98 17.44 1,703
03/13/2015 17.2 17.5 17.2 17.49 3,875
03/12/2015 16.95 17.018 16.95 17.01 1,615
03/11/2015 17.2 17.7 17.2 17.3 1,683
03/10/2015 18 18 17.3408 17.3408 709
03/09/2015 17.55 17.7 17.0001 17.7 673
03/06/2015 17.89 17.89 16.98 16.98 1,563
03/05/2015 17.6 17.65 16.91 17.25 9,397
03/04/2015 18.27 18.27 16.65 17.65 22,073
03/03/2015 18.41 18.5 18.16 18.48 1,991
03/02/2015 18.47 18.47 18.2 18.2 1,086
02/27/2015 18.16 18.19 18.16 18.19 536
02/26/2015 18.16 18.4 18.13 18.4 1,016
02/25/2015 18.25 18.399 18.13 18.16 1,606
02/24/2015 18.08 18.08 18.08 18.08 185
02/23/2015 18.05 18.25 18.05 18.25 702
02/20/2015 17.84 17.84 17.84 17.84 00
02/19/2015 17.84 17.84 17.84 17.84 120
02/18/2015 17.91 17.91 17.91 17.91 332
02/17/2015 17.65 18.05 17.65 18.05 674
02/13/2015 17.5001 17.5001 17.5001 17.5001 131
02/12/2015 18.22 18.22 17.62 17.62 5,557
02/11/2015 18 18 18 18 00
02/10/2015 18.06 18.06 18 18 399
02/09/2015 18.22 18.22 18.198 18.198 1,110
02/06/2015 17.89 18 17.75 18 2,708
02/05/2015 17.35 17.52 17.25 17.52 3,271
02/04/2015 17.48 17.9999 17.45 17.9999 651
02/03/2015 17.32 17.62 16.5 17.205 8,048
02/02/2015 17.75 17.75 17.5 17.59 2,657
01/30/2015 17.62 17.62 17.62 17.62 584
01/29/2015 17.79 17.79 17.57 17.57 286
01/28/2015 17.405 17.405 17.405 17.405 00
01/27/2015 17.405 17.405 17.405 17.405 00
01/26/2015 17.0838 18.25 17.0838 17.405 963
01/23/2015 17.9 17.95 17.9 17.95 1,092
01/22/2015 17.0876 17.49 17.0876 17.49 414
01/21/2015 17.98 18 17.6001 17.6001 1,281
01/20/2015 17.95 17.95 17.6 17.6 553
01/16/2015 16.99 17.95 16.99 17.95 366
01/15/2015 18.07 18.1 18.07 18.1 203
01/14/2015 18.15 18.15 17.5 17.5 1,660
01/13/2015 17.97 18.0664 17.97 17.98 6,109
01/12/2015 17.36 17.9999 17.36 17.97 2,889
01/09/2015 17.36 17.36 16.75 17.36 880
01/08/2015 17.1 17.36 16.76 17.36 5,901
01/07/2015 17 17 16.97 16.97 700
01/06/2015 16.951 16.951 16.951 16.951 225
01/05/2015 17.35 17.3595 16.95 16.95 563
01/02/2015 17.8301 17.8301 17.36 17.36 490
12/31/2014 17.26 18 17.26 17.8 1,099
12/30/2014 17.7 17.85 17.1 17.19 1,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?