KEYW

Historical Stock Prices

$9.27
*  
0.38
3.94%
Get KEYW Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
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
04/02/2015 8.39 8.63 8.29 8.57 300,612
04/01/2015 8.23 8.52 7.93 8.39 349,901
03/31/2015 8.03 8.48 8.03 8.23 431,885
03/30/2015 7.75 8.15 7.75 8.13 386,252
03/27/2015 7.87 7.93 7.62 7.73 194,894
03/26/2015 7.73 7.99 7.56 7.85 184,505
03/25/2015 8.16 8.16 7.72 7.79 184,932
03/24/2015 7.72 8.23 7.72 8.12 275,443
03/23/2015 7.74 7.79 7.6 7.71 156,446
03/20/2015 7.56 7.82 7.48 7.72 367,661
03/19/2015 7.38 7.8 7.34 7.49 401,804
03/18/2015 7.12 7.61 7.01 7.39 572,394
03/17/2015 7.33 7.33 7.01 7.14 349,881
03/16/2015 7.69 7.72 7.22 7.3 244,733
03/13/2015 7.6 7.78 7.55 7.67 260,303
03/12/2015 7.29 7.56 7.29 7.55 405,052
03/11/2015 7.55 7.55 7.25 7.32 539,436
03/10/2015 7.7 7.74 7.53 7.56 500,880
03/09/2015 8.01 8.02 7.78 7.83 237,411
03/06/2015 7.99 8.1 7.91 8 253,325
03/05/2015 8.04 8.158 7.96 8.09 291,741
03/04/2015 8.28 8.478 7.98 8.05 249,592
03/03/2015 8.6 8.68 8.33 8.35 368,419
03/02/2015 8.71 8.882 8.54 8.65 403,350
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
*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?