Quantcast

Historical Stock Prices

KE 
$15.49
*  
0.06
0.39%
Get KE Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading KE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 15.46 15.82 15.45 15.49 38,081
07/18/2019 15.37 15.56 15.25 15.55 57,336
07/17/2019 15.68 15.82 14.99 15.36 51,819
07/16/2019 15.65 15.91 15.65 15.71 60,621
07/15/2019 15.49 15.68 15.17 15.68 76,892
07/12/2019 15.02 15.44 15.01 15.36 62,623
07/11/2019 14.98 15.16 14.97 15.07 46,009
07/10/2019 15.14 15.28 14.97 15.01 46,361
07/09/2019 14.92 15.09 14.59 15.08 53,438
07/08/2019 15.56 15.62 14.98 15 38,395
07/05/2019 15.62 15.79 15.49 15.72 36,380
07/03/2019 15.64 15.7 15.4 15.68 17,696
07/02/2019 15.88 15.92 15.42 15.6 35,324
07/01/2019 16.25 16.78 15.9 15.99 67,064
06/28/2019 16.1 16.39 16.1 16.24 178,601
06/27/2019 15.59 16.1 15.59 16.08 63,836
06/26/2019 15.5 15.7499 15.42 15.58 71,139
06/25/2019 15.47 15.64 15.23 15.47 37,088
06/24/2019 15.54 15.7512 15.48 15.49 90,502
06/21/2019 14.88 15.67 14.88 15.54 105,692
06/20/2019 15.04 15.1 14.86 15.06 40,261
06/19/2019 14.91 15.06 14.83 14.89 38,160
06/18/2019 14.95 15.29 14.8423 14.98 61,775
06/17/2019 14.96 15.08 14.71 14.77 34,736
06/14/2019 15.48 15.48 14.97 15.02 50,773
06/13/2019 15.38 15.58 15.22 15.55 54,475
06/12/2019 15.4 15.46 15.135 15.33 108,088
06/11/2019 14.76 15.49 14.76 15.43 159,827
06/10/2019 14.74 14.99 14.69 14.78 26,736
06/07/2019 14.25 14.85 14.25 14.75 71,353
06/06/2019 14.29 14.41 13.99 14.23 128,153
06/05/2019 14.59 14.61 14.32 14.36 50,134
06/04/2019 14.64 14.64 14.3 14.52 104,150
06/03/2019 14.29 14.645 14.17 14.47 77,691
05/31/2019 14.74 14.74 14.13 14.25 90,383
05/30/2019 15.55 15.72 14.8 15 68,333
05/29/2019 15.84 16.08 15.36 15.38 90,667
05/28/2019 15.92 16.12 15.92 16.02 77,646
05/24/2019 16.09 16.1 15.955 16.01 38,197
05/23/2019 15.84 16.04 15.54 15.98 120,979
05/22/2019 16 16.19 15.7 16 31,393
05/21/2019 15.49 16.11 15.37 16.03 114,353
05/20/2019 15.45 15.63 15.32 15.38 20,601
05/17/2019 15.64 15.75 15.55 15.66 53,420
05/16/2019 15.63 15.8 15.45 15.78 47,035
05/15/2019 15.44 15.69 15.44 15.61 24,064
05/14/2019 15.2 15.61 15.12 15.61 49,931
05/13/2019 15.39 15.39 15.03 15.18 38,715
05/10/2019 15.67 15.67 15.34 15.56 21,908
05/09/2019 15.65 15.725 15.35 15.67 99,787
05/08/2019 15.41 16.05 15.34 15.67 104,304
05/07/2019 15.09 15.13 14.615 14.8 43,728
05/06/2019 14.81 15.24 14.81 15.15 37,451
05/03/2019 14.76 15.17 14.76 15.08 32,968
05/02/2019 15.115 15.205 14.73 14.75 19,325
05/01/2019 15.4542 15.4542 14.95 15.04 34,997
04/30/2019 15.3 15.3 14.91 15.13 53,731
04/29/2019 15.39 15.57 15.24 15.31 26,005
04/26/2019 15.28 15.32 15.09 15.28 29,521
04/25/2019 15.71 15.71 15.32 15.32 31,933
04/24/2019 15.46 15.98 15.46 15.76 72,927
04/23/2019 15.48 15.86 15.31 15.54 48,648
04/22/2019 15.94 15.98 15.1 15.37 54,637
*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?



Smart Portfolio