Home > Quotes > KEYN > Historical Prices
KEYN

Keynote Systems, Inc. Historical Stock Prices

$13.87
*  
0.35
  negative  
2.59%
Get KEYN Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  13.53  13.98  13.52  13.87 67,399
06/18/2013 13.53 13.98 13.52 13.87 67,399
06/17/2013 13.44 13.64 13.32 13.52 52,168
06/14/2013 13.08 13.56 13.01 13.3 145,070
06/13/2013 12.69 13.1 12.57 13.07 109,109
06/12/2013 12.55 12.7 12.42 12.63 32,854
06/11/2013 12.55 12.61 12.455 12.52 18,104
06/10/2013 12.69 12.83 12.514 12.66 35,511
06/07/2013 12.7 12.77 12.47 12.68 33,990
06/06/2013 12.6 12.7 12.5101 12.61 31,890
06/05/2013 12.57 12.65 12.4947 12.56 38,183
06/04/2013 12.7 12.81 12.5 12.58 124,560
06/03/2013 12.66 12.81 12.5 12.72 120,009
05/31/2013 12.7 12.8399 12.548 12.6 136,122
05/30/2013 12.75 12.85 12.61 12.8 81,278
05/29/2013 12.57 12.73 12.55 12.72 29,748
05/28/2013 12.79 12.7999 12.5 12.68 62,805
05/24/2013 12.71 12.71 12.56 12.655 21,887
05/23/2013 12.72 12.81 12.64 12.75 56,401
05/22/2013 12.73 12.87 12.66 12.84 76,775
05/21/2013 12.75 12.83 12.7 12.75 58,328
05/20/2013 12.85 12.88 12.725 12.78 412,948
05/17/2013 12.71 12.99 12.7 12.89 53,975
05/16/2013 12.3 12.69 12.25 12.61 54,576
05/15/2013 12.2 12.3799 12.19 12.31 11,844
05/14/2013 12.11 12.32 12.1 12.27 26,605
05/13/2013 12.07 12.1279 11.95 12.1 28,225
05/10/2013 12.16 12.16 11.96 12.13 14,211
05/09/2013 12.07 12.13 11.99 12.11 16,707
05/08/2013 12.22 12.3399 11.98 12.12 43,433
05/07/2013 12.01 12.25 11.9 12.24 29,154
05/06/2013 12.25 12.25 11.9 11.97 73,301
05/03/2013 12.05 12.31 12.05 12.25 67,191
05/02/2013 11.56 12.01 11.56 11.92 72,146
05/01/2013 11.25 12.05 11.23 11.49 281,708
04/30/2013 11.19 11.43 11.19 11.21 73,931
04/29/2013 11.3 11.3 11.17 11.25 40,304
04/26/2013 11.26 11.3 11.2 11.29 56,595
04/25/2013 11.28 11.3 11.17 11.27 43,343
04/24/2013 11.21 11.29 11.15 11.28 50,277
04/23/2013 11.1 11.26 10.99 11.25 38,719
04/22/2013 11.01 11.08 10.85 11.01 148,862
04/19/2013 11.29 11.37 11.04 11.08 123,706
04/18/2013 11.37 11.4 11.25 11.3 178,525
04/17/2013 11.43 11.43 11.2 11.34 148,507
04/16/2013 11.25 11.74 10.99 11.45 586,010
04/15/2013 13.22 13.44 13 13.01 124,769
04/12/2013 13.5 13.5 13.25 13.29 53,279
04/11/2013 13.29 13.71 13.11 13.47 90,072
04/10/2013 12.97 13.43 12.95 13.34 53,355
04/09/2013 13.2 13.2 12.87 12.89 67,721
04/08/2013 13.58 13.58 13.01 13.21 55,152
04/05/2013 13.38 13.5899 13.38 13.5 42,690
04/04/2013 13.61 13.69 13.43 13.6 40,492
04/03/2013 13.66 13.77 13.31 13.63 82,454
04/02/2013 13.83 13.85 13.55 13.67 55,449
04/01/2013 13.98 13.98 13.49 13.78 72,001
03/28/2013 14.24 14.26 13.93 13.96 101,254
03/27/2013 14.1 14.24 13.97 14.15 66,430
03/26/2013 14.19 14.32 14.025 14.2 129,687
03/25/2013 14.17 14.3365 14.05 14.09 34,482
03/22/2013 14.02 14.17 13.96 14.13 51,840
03/21/2013 13.91 14.22 13.91 14.02 91,398
03/20/2013 14.22 14.22 13.81 14.03 84,966
03/19/2013 13.99 14.405 13.99 14.18 83,622
03/18/2013 14.02 14.14 13.91 14 143,717
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.