KEYW

Historical Stock Prices

$8.73
*  
0.10
1.13%
Get KEYW Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading KEYW now
Exchange: NASDAQ
Industry: Technology
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 8.78 8.97 8.72 8.73 377,819
02/26/2015 8.51 8.88 8.48 8.83 330,805
02/25/2015 8.44 8.57 8.44 8.47 198,000
02/24/2015 8.41 8.64 8.355 8.42 410,693
02/23/2015 8.75 8.92 8.39 8.43 620,710
02/20/2015 8.86 8.9501 8.545 8.77 815,871
02/19/2015 8.18 9.04 8.08 8.85 1,817,233
02/18/2015 9.82 10.25 9.55 9.9 943,887
02/17/2015 9.66 10 9.48 9.81 589,146
02/13/2015 9.62 9.65 9.22 9.6 548,356
02/12/2015 9.23 9.62 9.12 9.44 372,207
02/11/2015 8.95 9.29 8.875 9.23 332,381
02/10/2015 9.14 9.17 8.93 8.99 226,711
02/09/2015 9.1 9.56 9.065 9.16 216,383
02/06/2015 9.13 9.5 9.08 9.27 255,042
02/05/2015 8.97 9.21 8.79 9.1 304,491
02/04/2015 9.18 9.2 8.81 8.9 321,699
02/03/2015 8.76 9.33 8.64 9.25 647,345
02/02/2015 8.88 9.39 8.36 8.68 313,717
01/30/2015 9.27 9.48 8.88 8.89 273,063
01/29/2015 9.18 9.63 9.06 9.37 279,173
01/28/2015 9.57 9.69 9.075 9.2 299,211
01/27/2015 9.43 9.68 9.19 9.51 230,413
01/26/2015 9.62 9.78 9.44 9.52 235,443
01/23/2015 9.62 9.81 9.48 9.66 218,955
01/22/2015 9.65 9.87 9.28 9.69 403,982
01/21/2015 10.41 10.5 9.51 9.54 375,541
01/20/2015 10.26 10.68 9.9601 10.46 442,621
01/16/2015 9.88 10.38 9.87 10.25 674,022
01/15/2015 10.01 10.29 9.39 9.93 498,455
01/14/2015 9.93 10.41 9.885 10.01 301,458
01/13/2015 10.15 10.49 9.8 10.08 362,801
01/12/2015 10.07 10.5 9.77 10.02 516,725
01/09/2015 9.93 10.16 9.8601 10.07 346,598
01/08/2015 10.01 10.26 9.85 9.97 283,407
01/07/2015 10.11 10.22 9.73 9.97 407,662
01/06/2015 10.01 10.24 9.291 10.03 825,639
01/05/2015 10.16 10.37 9.93 10.08 669,002
01/02/2015 10.45 10.45 9.92 10.27 314,931
12/31/2014 10.12 10.52 9.99 10.38 303,779
12/30/2014 10.12 10.4 10.02 10.05 217,000
12/29/2014 10.31 10.46 10.01 10.2 395,142
12/26/2014 10.13 10.36 10.04 10.34 73,494
12/24/2014 10.35 10.35 10.08 10.14 104,600
12/23/2014 10.61 10.79 10.3 10.33 291,870
12/22/2014 10.5 10.66 10.44 10.49 255,023
12/19/2014 9.91 10.47 9.6501 10.41 874,207
12/18/2014 9.25 10.07 9.16 9.94 1,335,074
12/17/2014 8.84 9.14 8.7 9.13 313,899
12/16/2014 8.91 9.29 8.78 8.8 381,045
12/15/2014 9.3 9.35 8.89 8.97 202,685
12/12/2014 9.8 10.17 9.19 9.23 313,795
12/11/2014 10.26 10.43 9.86 9.93 773,017
12/10/2014 10.49 10.57 10.13 10.17 213,675
12/09/2014 10.35 10.72 10.27 10.54 433,410
12/08/2014 10.68 10.695 10.25 10.49 468,328
12/05/2014 10.53 10.99 10.53 10.73 127,956
12/04/2014 10.73 10.79 10.42 10.52 100,530
12/03/2014 10.49 10.97 10.33 10.73 169,406
12/02/2014 10.25 10.6 10.16 10.44 109,120
12/01/2014 10.75 10.905 10.25 10.25 205,210
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?