KEYW

Historical Stock Prices

$10.34
*  
0.20
1.97%
Get KEYW Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
11/28/2014 10.87 11.22 10.72 10.81 205,600
11/26/2014 10.78 10.95 10.74 10.9 178,083
11/25/2014 10.89 10.98 10.68 10.81 159,260
11/24/2014 10.68 10.8725 10.56 10.85 387,869
11/21/2014 11 11 10.6101 10.68 384,683
11/20/2014 10.21 10.83 10.19 10.8 189,348
11/19/2014 10.77 10.99 10.25 10.3 162,060
11/18/2014 11 11.05 10.63 10.78 207,165
11/17/2014 11.04 11.27 10.86 10.94 153,792
11/14/2014 10.79 11.15 10.765 11.09 334,899
11/13/2014 11.03 11.38 10.66 10.82 240,210
11/12/2014 10.94 11.1 10.79 10.98 143,603
11/11/2014 10.58 11.12 10.4001 11 264,689
11/10/2014 10.19 10.59 10.09 10.59 251,495
11/07/2014 10.3 10.518 10.14 10.24 185,744
11/06/2014 10.05 10.29 10.05 10.27 151,923
11/05/2014 10.32 10.624 9.975 10.06 251,206
11/04/2014 10.02 10.36 10.02 10.3 193,467
11/03/2014 10.13 10.652 10.05 10.09 300,566
10/31/2014 10.43 10.715 9.99 10.15 560,117
10/30/2014 9.93 10.38 9.815 10.18 329,866
10/29/2014 9.25 10.48 9.1 10 1,669,166
10/28/2014 10.39 10.67 10.24 10.53 476,017
10/27/2014 9.89 10.48 9.89 10.34 348,752
10/24/2014 10.03 10.18 9.65 9.97 261,328
10/23/2014 10.14 10.4399 10 10.05 241,532
10/22/2014 10.56 11.72 10.04 10.05 223,598
10/21/2014 10.8 10.95 10.45 10.57 236,643
10/20/2014 10.71 11.01 10.65 10.75 190,860
10/17/2014 11.26 11.854 10.71 10.79 221,617
10/16/2014 10.12 11.1 9.8347 11.05 269,325
10/15/2014 9.63 10.39 9.43 10.34 190,788
10/14/2014 10.08 10.41 9.69 9.78 297,470
10/13/2014 9.88 10.2 9.51 9.98 290,983
10/10/2014 9.87 10.11 9.69 10.02 371,970
10/09/2014 10.44 10.49 9.33 10 995,222
10/08/2014 10.34 10.52 9.85 10.49 433,194
10/07/2014 10.8 10.804 10.4 10.41 192,974
10/06/2014 10.91 11.48 10.57 10.86 244,840
10/03/2014 10.82 11.08 10.72 10.91 311,769
10/02/2014 10.34 10.86 10.19 10.69 455,548
10/01/2014 11.03 11.04 10.3 10.38 585,221
09/30/2014 11.35 11.48 10.97 11.07 437,693
09/29/2014 11.48 12.046 11.19 11.34 264,016
09/26/2014 11.81 12.15 11.51 11.65 272,596
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?