KEYW

The KEYW Holding Corporation Historical Stock Prices

$8.52
*  
0.24
2.74%
Get KEYW Alerts
*Delayed - data as of Jul. 6, 2015 12:47 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 03-APR-2015 TO 03-JUL-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.
12:47  8.60  8.72  8.40  8.52 118,397
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
05/29/2015 7.03 7.1 6.96 7 610,201
05/28/2015 6.83 7.05 6.79 7.01 345,234
05/27/2015 7.02 7.02 6.78 6.88 333,107
05/26/2015 7.23 7.31 6.98 7.05 583,393
05/22/2015 7.21 7.315 7.14 7.24 481,590
05/21/2015 7.23 7.33 7.07 7.2 345,820
05/20/2015 7.37 7.395 7.255 7.27 251,609
05/19/2015 7.39 7.48 7.29 7.33 363,977
05/18/2015 7.35 7.4 7.23 7.34 540,516
05/15/2015 7.25 7.53 7.22 7.34 618,943
05/14/2015 7.14 7.32 7.14 7.27 415,201
05/13/2015 7.21 7.43 7.03 7.11 618,010
05/12/2015 7.35 7.57 7.17 7.21 654,319
05/11/2015 7.63 7.68 7.32 7.43 470,088
05/08/2015 7.06 7.82 7.06 7.66 1,721,289
05/07/2015 8.85 9.016 8.62 8.71 520,274
05/06/2015 9.12 9.38 8.86 8.96 316,404
05/05/2015 8.95 9.27 8.8447 9.06 371,167
05/04/2015 9.27 9.45 8.97 9 267,538
05/01/2015 9.64 9.77 9.15 9.27 261,098
04/30/2015 9.98 9.99 9.49 9.65 230,154
04/29/2015 10.35 10.45 10.01 10.04 213,238
04/28/2015 10.19 10.48 10.1 10.37 291,444
04/27/2015 10 10.43 9.95 10.2 364,851
04/24/2015 9.9 10.22 9.8 10.01 390,364
04/23/2015 9.9 9.98 9.62 9.92 388,881
04/22/2015 9.87 10.04 9.52 9.97 564,873
04/21/2015 9.46 10 9.25 9.91 347,293
04/20/2015 9.91 10.17 9.735 9.86 270,880
04/17/2015 10.07 10.2 9.47 9.82 436,174
04/16/2015 9.7 10.1699 9.53 10.09 302,102
04/15/2015 9.17 9.82 9.17 9.67 486,720
04/14/2015 8.91 9.47 8.8 9.1 230,693
04/13/2015 8.9 9.06 8.75 8.93 274,484
04/10/2015 8.69 9.09 8.48 8.92 288,558
04/09/2015 8.8 8.81 8.56 8.62 293,798
04/08/2015 8.73 9.47 8.64 8.82 307,470
04/07/2015 8.68 9.02 8.66 8.79 442,285
04/06/2015 8.43 8.725 8.18 8.7 314,682
*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?