KEYW

The KEYW Holding Corporation Historical Stock Prices

$8.0804
*  
0.3196
3.8%
Get KEYW Alerts
*Delayed - data as of Sep. 1, 2015 10:29 ET  -  Find a broker to begin trading KEYW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KEYW Real Time
 
 
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 31-MAY-2015 TO 31-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.
10:29  8.06  8.35  8.03  8.0804 34,299
08/31/2015 8.31 8.55 8.09 8.4 283,238
08/28/2015 7.89 8.51 7.89 8.28 239,460
08/27/2015 8 8.35 7.78 7.93 347,185
08/26/2015 7.34 7.91 7.15 7.75 376,208
08/25/2015 7.27 7.48 7.09 7.17 637,090
08/24/2015 7.16 7.56 6.93 7.03 518,597
08/21/2015 7.59 7.82 7.44 7.65 416,129
08/20/2015 7.84 8.19 7.6 7.73 560,527
08/19/2015 7.82 8.18 7.73 7.98 254,461
08/18/2015 7.99 8.01 7.654 7.9 134,804
08/17/2015 7.76 8.08 7.725 8.05 217,766
08/14/2015 7.62 8.055 7.55 7.8 198,410
08/13/2015 7.63 7.98 7.46 7.65 318,501
08/12/2015 7.55 7.77 7.28 7.68 303,370
08/11/2015 6.78 8.04 6.78 7.6 666,638
08/10/2015 7.23 7.23 6.81 7.11 915,073
08/07/2015 7.57 7.65 6.92 7.14 512,618
08/06/2015 7.6 7.89 7.5777 7.65 227,972
08/05/2015 7.96 8.15 7.67 7.69 177,045
08/04/2015 8.04 8.065 7.8 7.88 122,185
08/03/2015 8.1 8.1 7.74 8 179,100
07/31/2015 8.28 8.62 8.02 8.13 224,418
07/30/2015 8.61 8.918 8.22 8.25 247,223
07/29/2015 8.76 9.03 8.46 8.69 197,363
07/28/2015 8.95 9.094 8.565 8.8 248,235
07/27/2015 9.31 9.37 8.81 8.87 151,328
07/24/2015 10.07 10.25 9.06 9.43 271,984
07/23/2015 9.77 10.29 9.77 10.09 630,001
07/22/2015 9.74 9.83 9.61 9.69 180,344
07/21/2015 9.81 9.9598 9.53 9.8 250,630
07/20/2015 9.81 9.96 9.63 9.8 317,908
07/17/2015 9.24 9.95 9.2399 9.83 423,783
07/16/2015 9.56 9.58 9.22 9.27 275,337
07/15/2015 9.54 9.65 9.25 9.44 327,726
07/14/2015 9.58 9.65 9.4 9.59 258,542
07/13/2015 9.27 9.59 9.09 9.55 303,390
07/10/2015 9.11 9.59 8.99 9.28 305,577
07/09/2015 8.49 9 8.33 8.94 319,421
07/08/2015 8.4 8.74 7.99 8.41 325,288
07/07/2015 8.52 8.57 7.84 8.52 281,353
07/06/2015 8.6 8.72 8.21 8.53 315,499
07/02/2015 8.99 9.06 8.65 8.76 242,813
07/01/2015 9.41 9.61 8.56 8.97 496,642
06/30/2015 8.75 10.07 8.57 9.32 911,452
06/29/2015 9.38 9.42 8.445 8.48 593,062
06/26/2015 9.9 9.9847 9.5 9.52 638,157
06/25/2015 10.32 10.702 9.47 9.85 850,044
06/24/2015 11.72 11.96 10.16 10.22 807,976
06/23/2015 11.04 12.09 10.948 11.82 1,153,600
06/22/2015 10.4 11.2 10.29 11.12 522,750
06/19/2015 10.74 10.87 10.23 10.29 1,034,920
06/18/2015 11.3 11.53 10.66 10.66 1,004,079
06/17/2015 11.39 11.77 10.62 11.33 407,560
06/16/2015 11.5 11.6 9.96 11.48 886,666
06/15/2015 10.85 12.59 10.55 11.34 939,168
06/12/2015 10.14 10.98 9.9401 10.89 684,006
06/11/2015 9.9 10.15 9.48 10.13 518,180
06/10/2015 9.05 10.04 8.9 9.94 846,972
06/09/2015 9.29 9.32 8.67 9 461,060
06/08/2015 8.32 9.6 8.32 9.39 1,008,077
06/05/2015 7.57 8.44 7.57 8.36 768,064
06/04/2015 7.34 8.26 7.34 7.56 512,817
06/03/2015 6.87 7.69 6.86 7.36 692,311
06/02/2015 6.9 7.04 6.83 6.84 356,016
06/01/2015 6.99 7.08 6.79 6.92 550,801
*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?