KEYW

The KEYW Holding Corporation Historical Stock Prices

$13.69
*  
0.43
3.24%
Get KEYW Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading KEYW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KEYW 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.20  13.89  13.10  13.69 287,187
07/21/2014 13.2 13.89 13.1 13.69 287,187
07/18/2014 12.73 13.41 12.67 13.26 285,097
07/17/2014 13.17 13.41 12.6 12.75 487,556
07/16/2014 12.34 13.33 12.34 13.29 1,374,619
07/15/2014 12.67 12.76 12.04 12.11 301,279
07/14/2014 12.29 12.78 12.07 12.73 426,086
07/11/2014 12.18 13.15 11.97 12.17 791,753
07/10/2014 12.13 12.198 12 12.1 246,874
07/09/2014 12.07 12.55 12.05 12.45 356,133
07/08/2014 12.58 12.632 11.93 12.06 324,009
07/07/2014 13.41 13.41 12.45 12.66 351,346
07/03/2014 13.28 13.44 13.11 13.41 158,243
07/02/2014 13.1 13.72 13.0547 13.25 464,935
07/01/2014 12.62 13.4 12.55 13.16 432,013
06/30/2014 12.42 12.8 12.2 12.57 352,867
06/27/2014 11.84 12.52 11.84 12.45 758,351
06/26/2014 11.83 12.01 11.7 11.93 185,350
06/25/2014 11.65 11.91 11.4 11.81 292,528
06/24/2014 11.61 12.16 11.544 11.77 302,967
06/23/2014 11.71 11.757 11.55 11.6 240,511
06/20/2014 11.67 11.82 11.6 11.73 375,573
06/19/2014 11.76 11.84 11.51 11.65 163,170
06/18/2014 11.71 11.79 11.472 11.79 347,804
06/17/2014 11.5 11.74 11.46 11.7 384,138
06/16/2014 11.6 12.3 11.4 11.68 622,789
06/13/2014 11.62 11.98 11.4 11.54 817,219
06/12/2014 11.16 11.65 11.05 11.61 990,925
06/11/2014 10.83 11.0396 10.505 10.68 290,156
06/10/2014 11.24 11.33 10.88 10.94 249,209
06/09/2014 11.03 11.6 10.945 11.34 371,249
06/06/2014 11.09 11.26 10.8159 11 330,513
06/05/2014 10.13 11.05 10.13 10.99 825,608
06/04/2014 9.92 10.09 9.71 9.99 254,988
06/03/2014 10.38 10.48 9.97 10.01 320,861
06/02/2014 10.59 10.67 10.34 10.4 354,065
05/30/2014 10.86 11.03 10.51 10.6 375,768
05/29/2014 10.85 10.98 10.559 10.68 221,882
05/28/2014 10.98 11.02 10.6 10.75 286,302
05/27/2014 11.07 11.18 10.86 10.99 257,851
05/23/2014 10.74 11.17 10.61 10.98 289,655
05/22/2014 10.99 11.11 10.58 10.73 345,022
05/21/2014 11.1 11.45 10.83 10.94 568,178
05/20/2014 10.71 11.22 10.71 11.1 607,375
05/19/2014 10.46 11.15 10.31 10.7 1,298,284
05/16/2014 10.41 10.43 9.98 10.14 812,963
05/15/2014 10.76 10.9015 10.29 10.33 752,259
05/14/2014 10.56 10.94 10.08 10.82 1,261,324
05/13/2014 10.8 10.83 10.41 10.5 646,191
05/12/2014 10.96 11.14 10.86 10.92 499,937
05/09/2014 10.8 11.2 10.66 10.9 586,850
05/08/2014 10.94 11.2799 10.78 10.85 1,035,238
05/07/2014 10.96 11.18 10.7 10.92 1,165,439
05/06/2014 11.34 11.49 10.86 10.9 1,402,636
05/05/2014 12.19 12.22 11.4 11.43 873,734
05/02/2014 12 12.68 12 12.23 1,257,966
05/01/2014 12.76 13.35 12.61 13.07 764,466
04/30/2014 12.81 12.87 12.58 12.85 356,780
04/29/2014 12.98 13.0662 12.6947 12.89 228,029
04/28/2014 13.41 13.57 12.69 12.88 445,254
04/25/2014 13.76 13.76 12.9 13.39 706,405
04/24/2014 14.51 14.64 13.68 13.89 348,015
04/23/2014 14.72 14.95 14.35 14.44 242,495
04/22/2014 14.58 15.2 14.43 14.8 418,576
04/21/2014 13.97 14.52 13.78 14.49 320,064
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?