Kewaunee Scientific Corporation Historical Stock Prices

KEQU 
$17.3
*  
0.70
4.22%
Get KEQU Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading KEQU now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KEQU After Hours
 
 
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 03-MAY-2015 TO 03-AUG-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  16.55  17.43  16.5001  17.30 8,900
08/03/2015 16.55 17.12 16.55 16.6 739
07/31/2015 16.62 16.62 16.62 16.62 00
07/30/2015 17.028 17.05 16.53 16.62 2,605
07/29/2015 16.5 16.61 16.5 16.61 503
07/28/2015 16.5 16.55 16.5 16.55 3,470
07/27/2015 16.35 16.59 16.29 16.5 5,822
07/24/2015 16.43 16.59 16.35 16.59 11,141
07/23/2015 16.65 16.65 16.54 16.54 333
07/22/2015 16.65 16.65 16.65 16.65 257
07/21/2015 16.99 16.99 16.95 16.9501 4,185
07/20/2015 17.06 17.08 17.06 17.08 868
07/17/2015 16.85 17.24 16.85 17.24 680
07/16/2015 16.64 16.99 16.4201 16.7 3,516
07/15/2015 16.646 17.05 16.52 17.03 9,698
07/14/2015 16.76 16.802 16.75 16.802 475
07/13/2015 16.52 16.915 16.47 16.91 4,361
07/10/2015 16.5001 16.5001 16.5001 16.5001 599
07/09/2015 16.72 17.2 16.71 17.04 2,674
07/08/2015 16.73 16.73 16.73 16.73 100
07/07/2015 16.99 16.99 16.99 16.99 333
07/06/2015 16.86 17.2999 16.85 17.2999 690
07/02/2015 17.25 17.3 17.09 17.3 5,382
07/01/2015 16.8499 17 16.79 17 7,112
06/30/2015 16.5 16.9003 16.44 16.9003 2,821
06/29/2015 16.83 16.83 16.671 16.671 895
06/26/2015 16.64 16.68 16.36 16.41 6,610
06/25/2015 16.7 16.7 16.7 16.7 257
06/24/2015 15.83 16.565 15.5 16.5 14,812
06/23/2015 16.46 16.46 16.41 16.42 550
06/22/2015 16.52 16.8 16.42 16.48 1,412
06/19/2015 16.89 17 16.84 17 2,003
06/18/2015 16.796 16.796 16.5 16.5 799
06/17/2015 16.56 16.62 16.51 16.51 4,605
06/16/2015 16.798 16.9765 16.79 16.79 1,644
06/15/2015 16.79 17 16.79 17 2,313
06/12/2015 16.41 16.41 16.41 16.41 170
06/11/2015 16.77 16.77 16.77 16.77 00
06/10/2015 16.35 16.83 16.13 16.77 1,960
06/09/2015 16.35 16.86 16.35 16.65 803
06/08/2015 16.25 16.35 16.25 16.35 357
06/05/2015 16.58 16.58 16.58 16.58 00
06/04/2015 16.8 16.8 16.58 16.58 2,413
06/03/2015 16.999 17 16.999 17 1,017
06/02/2015 16.49 16.5101 16.49 16.5101 200
06/01/2015 16.95 16.95 16.95 16.95 280
05/29/2015 16.6 16.87 16.5 16.6501 2,501
05/28/2015 16.75 16.75 16.75 16.75 00
05/27/2015 16.96 16.99 16.75 16.75 606
05/26/2015 17 17 16.54 16.54 562
05/22/2015 16.99 16.99 16.99 16.99 2,542
05/21/2015 17 17.04 17 17 2,859
05/20/2015 17.3 17.3 17.05 17.05 784
05/19/2015 17.06 17.06 17.06 17.06 00
05/18/2015 17.1 17.48 17.06 17.06 1,032
05/15/2015 17.2505 17.2505 17.2505 17.2505 00
05/14/2015 17.2505 17.2505 17.2505 17.2505 00
05/13/2015 17.2505 17.2505 17.2505 17.2505 00
05/12/2015 17.01 17.3 17.01 17.2505 667
05/11/2015 17.5 17.5 17.5 17.5 1,190
05/08/2015 17.34 17.34 17.001 17.001 1,205
05/07/2015 17.47 17.47 17.47 17.47 201
05/06/2015 17.01 17.01 17 17 646
05/05/2015 16.89 17.62 16.89 16.89 984
05/04/2015 16.61 16.65 16.32 16.62 9,232
*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?