Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kewaunee Scientifi (NQ: KEQU )

39.01 +0.41 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.22 10.22 10.22 10.22 605 -0.06(-0.56%)
Jan 30, 2013 10.12 10.47 10.12 10.28 7,490 +0.25(+2.47%)
Jan 29, 2013 10.20 10.20 10.03 10.03 1,367 -0.07(-0.65%)
Jan 28, 2013 10.08 10.10 10.08 10.10 363 -0.11(-1.05%)
Jan 25, 2013 10.37 10.37 9.824 10.20 1,936 -0.26(-2.52%)
Jan 23, 2013 10.51 10.47 10.47 10.47 3,994 +0.00(+0.00%)
Jan 22, 2013 10.37 10.61 10.37 10.47 968 -0.15(-1.40%)
Jan 18, 2013 10.52 10.71 10.48 10.62 11,100 +0.17(+1.58%)
Jan 17, 2013 10.23 10.62 10.23 10.45 15,072 +0.22(+2.18%)
Jan 16, 2013 10.21 10.23 10.12 10.23 484 +0.00(+0.00%)
Jan 15, 2013 10.08 10.24 10.08 10.23 7,383 +0.12(+1.14%)
Jan 14, 2013 10.03 10.16 10.03 10.11 8,691 +0.02(+0.25%)
Jan 11, 2013 10.12 10.12 10.08 10.09 5,312 +0.01(+0.08%)
Jan 10, 2013 10.07 10.10 10.07 10.08 605 -0.02(-0.25%)
Jan 09, 2013 10.10 10.10 10.10 10.10 242 -0.02(-0.16%)
Jan 08, 2013 9.972 10.12 9.972 10.12 3,437 +0.12(+1.24%)
Jan 07, 2013 10.05 10.08 9.997 9.997 1,694 -0.12(-1.16%)
Jan 04, 2013 9.766 10.11 9.757 10.11 3,025 +0.37(+3.75%)
Jan 03, 2013 9.749 9.799 9.749 9.749 3,054 -0.34(-3.36%)
Jan 02, 2013 10.02 10.12 9.807 10.09 7,089 +0.08(+0.83%)
Dec 31, 2012 9.774 10.03 9.741 10.01 2,210 -0.02(-0.25%)
Dec 28, 2012 9.840 10.03 9.840 10.03 726 +0.12(+1.17%)
Dec 27, 2012 10.20 10.20 9.757 9.914 7,080 +0.00(+0.00%)
Dec 26, 2012 9.898 9.914 9.898 9.914 3,145 +0.02(+0.24%)
Dec 24, 2012 9.914 9.914 9.891 9.891 484 -0.12(-1.21%)
Dec 21, 2012 9.914 10.02 9.815 10.01 1,930 -0.04(-0.41%)
Dec 20, 2012 9.757 10.21 9.757 10.05 11,257 +0.14(+1.40%)
Dec 19, 2012 9.757 9.980 9.757 9.914 4,356 +0.17(+1.69%)
Dec 18, 2012 9.743 9.749 9.691 9.749 1,694 +0.02(+0.17%)
Dec 17, 2012 9.724 9.914 9.724 9.733 3,657 -0.17(-1.75%)
Dec 14, 2012 9.873 9.914 9.724 9.906 5,659 +0.02(+0.17%)
Dec 13, 2012 9.691 9.890 9.691 9.890 2,769 +0.10(+1.01%)
Dec 12, 2012 9.757 9.790 9.658 9.790 8,641 +0.01(+0.08%)
Dec 11, 2012 9.790 9.790 9.709 9.782 5,912 +0.17(+1.72%)
Dec 10, 2012 9.700 9.986 9.534 9.617 15,662 -0.13(-1.28%)
Dec 07, 2012 9.923 9.923 9.742 9.742 2,420 -0.24(-2.39%)
Dec 06, 2012 9.923 9.980 9.658 9.980 2,955 +0.07(+0.67%)
Dec 05, 2012 9.873 9.914 9.642 9.914 10,501 +0.64(+6.95%)
Dec 04, 2012 9.892 9.892 9.270 9.270 8,042 -0.79(-7.83%)
Nov 30, 2012 9.827 10.10 9.827 10.06 5,860 +0.25(+2.52%)
Nov 29, 2012 9.868 9.991 9.810 9.810 10,649 -0.02(-0.17%)
Nov 28, 2012 9.745 10.12 9.745 9.827 52,666 +0.49(+5.26%)
Nov 27, 2012 9.090 9.335 9.090 9.335 7,757 +0.15(+1.60%)
Nov 26, 2012 9.180 9.188 9.172 9.188 4,341 +0.00(+0.00%)
Nov 23, 2012 9.188 9.188 9.188 9.188 244 +0.01(+0.11%)
Nov 21, 2012 9.188 9.188 9.178 9.178 350 -0.03(-0.28%)
Nov 20, 2012 9.204 9.204 9.204 9.204 244 +0.02(+0.18%)
Nov 19, 2012 9.188 9.188 9.188 9.188 366 +0.10(+1.08%)
Nov 16, 2012 9.106 9.106 9.090 9.090 1,099 +0.00(+0.00%)
Nov 15, 2012 9.008 9.093 9.008 9.090 3,370 +0.07(+0.82%)
Nov 14, 2012 9.016 9.016 9.016 9.016 122 -0.20(-2.13%)
Nov 13, 2012 9.147 9.221 9.147 9.213 6,594 +0.08(+0.90%)
Nov 12, 2012 9.213 9.213 9.090 9.131 10,526 -0.08(-0.89%)
Nov 09, 2012 9.213 9.213 9.213 9.213 1,492 +0.00(+0.00%)
Nov 08, 2012 9.213 9.213 9.213 9.213 488 +0.00(+0.00%)
Nov 07, 2012 9.254 9.352 9.213 9.213 2,445 -0.04(-0.44%)
Nov 06, 2012 9.254 9.270 9.245 9.254 9,253 +0.01(+0.09%)
Nov 02, 2012 9.270 9.270 9.224 9.245 732 -0.02(-0.26%)
Nov 01, 2012 9.262 9.270 9.262 9.270 2,251 +0.06(+0.62%)
Oct 31, 2012 9.237 9.237 9.213 9.213 1,587 -0.08(-0.88%)
Oct 26, 2012 9.368 9.295 9.295 9.295 4,640 -0.04(-0.44%)
Oct 25, 2012 9.319 9.344 9.319 9.335 1,526 +0.02(+0.17%)
Oct 24, 2012 9.385 9.385 9.311 9.320 732 -0.06(-0.60%)
Oct 23, 2012 9.442 9.450 9.376 9.376 1,215 -0.12(-1.29%)
Oct 19, 2012 9.442 9.556 9.442 9.499 3,910 +0.01(+0.09%)
Oct 18, 2012 9.458 9.491 9.458 9.491 1,587 +0.13(+1.40%)
Oct 15, 2012 9.303 9.360 9.360 9.360 2,320 +0.04(+0.44%)
Oct 11, 2012 9.344 9.319 9.319 9.319 610 -0.02(-0.18%)
Oct 10, 2012 9.295 9.335 9.295 9.335 1,153 +0.00(+0.00%)
Oct 09, 2012 9.335 9.335 9.335 9.335 854 -0.03(-0.35%)
Oct 08, 2012 9.548 9.548 9.335 9.368 3,089 -0.03(-0.35%)
Oct 05, 2012 9.507 9.507 9.401 9.401 5,380 -0.17(-1.80%)
Oct 04, 2012 9.548 9.573 9.458 9.573 4,401 +0.07(+0.78%)
Oct 03, 2012 9.483 9.499 9.426 9.499 2,303 +0.07(+0.69%)
Oct 02, 2012 9.295 9.434 9.295 9.434 2,625 +0.14(+1.50%)
Oct 01, 2012 9.335 9.336 9.295 9.295 4,722 +0.00(+0.00%)
Sep 28, 2012 9.385 9.385 9.295 9.295 3,480 -0.04(-0.44%)
Sep 27, 2012 9.344 9.368 9.335 9.335 4,663 -0.01(-0.09%)
Sep 26, 2012 9.516 9.516 9.262 9.344 10,697 -0.34(-3.47%)
Sep 25, 2012 9.663 9.909 9.663 9.679 9,341 +0.08(+0.85%)
Sep 24, 2012 9.524 9.598 9.499 9.598 4,020 +0.13(+1.38%)
Sep 21, 2012 9.458 9.466 9.401 9.466 1,955 -0.01(-0.09%)
Sep 20, 2012 9.344 9.475 9.335 9.475 1,831 +0.17(+1.85%)
Sep 19, 2012 9.262 9.393 9.261 9.303 6,540 +0.04(+0.44%)
Sep 18, 2012 9.393 9.393 9.262 9.262 610 -0.09(-0.96%)
Sep 17, 2012 9.245 9.360 9.213 9.352 2,662 +0.05(+0.58%)
Sep 14, 2012 9.344 9.344 9.221 9.298 763 +0.04(+0.48%)
Sep 13, 2012 9.270 9.400 9.090 9.254 31,845 +0.00(+0.00%)
Sep 12, 2012 9.254 9.408 9.245 9.254 6,472 +0.04(+0.44%)
Sep 11, 2012 9.213 9.450 9.213 9.213 6,349 -0.04(-0.44%)
Sep 10, 2012 9.213 9.482 9.213 9.254 3,590 +0.00(+0.00%)
Sep 07, 2012 9.344 9.344 9.254 9.254 9,052 -0.16(-1.65%)
Sep 06, 2012 9.254 9.507 9.172 9.409 18,565 +0.13(+1.41%)
Sep 05, 2012 9.376 9.524 9.260 9.278 13,013 -0.25(-2.66%)
Sep 04, 2012 9.213 9.630 9.213 9.532 10,580 +0.24(+2.56%)
Aug 31, 2012 9.663 9.892 9.262 9.295 20,203 -0.44(-4.54%)
Aug 30, 2012 9.426 9.745 9.426 9.737 16,799 +0.44(+4.76%)
Aug 29, 2012 9.254 9.688 9.033 9.295 3,756 -0.08(-0.87%)
Aug 27, 2012 9.612 9.612 9.264 9.376 11,649 -0.04(-0.43%)
Aug 24, 2012 9.522 9.523 9.294 9.417 21,300 -0.08(-0.85%)
Aug 23, 2012 9.579 9.811 9.336 9.498 17,304 +0.15(+1.65%)
Aug 22, 2012 9.945 10.12 9.011 9.344 64,118 -1.01(-9.73%)
Aug 21, 2012 10.76 10.79 10.19 10.35 24,881 -0.26(-2.44%)
Aug 20, 2012 10.49 10.88 10.47 10.61 30,940 +0.22(+2.10%)
Aug 17, 2012 10.77 10.78 10.27 10.39 20,571 -0.16(-1.54%)
Aug 16, 2012 10.72 10.78 10.33 10.55 29,966 +0.01(+0.08%)
Aug 15, 2012 10.21 10.83 10.05 10.55 80,662 +0.40(+3.92%)
Aug 14, 2012 10.26 10.27 10.03 10.15 19,523 -0.16(-1.58%)
Aug 13, 2012 9.961 10.31 9.904 10.31 12,728 +0.11(+1.04%)
Aug 10, 2012 10.17 10.20 9.986 10.20 6,159 +0.03(+0.31%)
Aug 09, 2012 10.29 10.31 9.977 10.17 10,692 -0.00(-0.00%)
Aug 08, 2012 10.02 10.34 9.993 10.17 13,386 +0.24(+2.37%)
Aug 07, 2012 9.831 9.937 9.750 9.937 11,656 +0.39(+4.04%)
Aug 06, 2012 9.831 9.945 9.417 9.551 20,158 -0.22(-2.27%)
Aug 03, 2012 9.677 9.982 9.409 9.772 13,934 +0.44(+4.77%)
Aug 02, 2012 9.652 9.985 9.133 9.328 38,784 -0.29(-3.04%)
Aug 01, 2012 9.742 9.920 9.474 9.620 14,075 -0.00(-0.00%)
Jul 31, 2012 9.758 9.985 9.498 9.620 25,588 -0.12(-1.25%)
Jul 30, 2012 10.29 10.50 9.717 9.742 19,001 -0.73(-6.97%)
Jul 27, 2012 10.55 10.55 10.07 10.47 17,431 -0.02(-0.23%)
Jul 26, 2012 10.47 10.75 10.21 10.50 19,477 +0.03(+0.30%)
Jul 25, 2012 10.38 10.77 10.29 10.46 12,441 +0.19(+1.90%)
Jul 24, 2012 10.43 10.59 10.15 10.27 13,679 -0.26(-2.45%)
Jul 23, 2012 10.35 10.82 10.35 10.53 20,673 -0.03(-0.24%)
Jul 20, 2012 10.75 10.92 10.33 10.55 26,726 -0.04(-0.38%)
Jul 19, 2012 9.790 10.71 9.790 10.59 92,079 +0.88(+9.02%)
Jul 18, 2012 9.661 9.904 9.417 9.717 28,824 +0.05(+0.52%)
Jul 17, 2012 9.750 9.900 9.109 9.667 40,218 -0.30(-3.03%)
Jul 16, 2012 9.977 10.37 9.498 9.969 66,361 +0.05(+0.49%)
Jul 13, 2012 9.644 10.07 9.466 9.920 32,907 +0.46(+4.89%)
Jul 12, 2012 9.750 10.15 9.417 9.458 18,926 -0.30(-3.08%)
Jul 11, 2012 9.904 10.23 9.425 9.758 12,069 -0.14(-1.39%)
Jul 10, 2012 10.23 10.35 9.449 9.896 19,461 -0.24(-2.32%)
Jul 09, 2012 10.16 10.75 9.912 10.13 112,776 +0.34(+3.48%)
Jul 06, 2012 9.823 10.12 9.133 9.790 42,115 -0.03(-0.33%)
Jul 05, 2012 9.709 10.46 9.198 9.823 167,204 +0.14(+1.44%)
Jul 03, 2012 9.401 9.782 8.930 9.683 53,290 +0.02(+0.24%)
Jul 02, 2012 10.03 10.34 9.173 9.661 179,719 +0.38(+4.11%)
Jun 29, 2012 7.948 9.482 7.915 9.279 173,355 +1.36(+17.23%)
Jun 28, 2012 7.607 7.931 7.468 7.915 16,602 +0.32(+4.28%)
Jun 27, 2012 7.225 8.305 7.225 7.590 69,697 +0.97(+14.72%)
Jun 25, 2012 6.884 6.616 6.616 6.616 742 +0.14(+2.13%)
Jun 22, 2012 6.454 6.478 6.454 6.478 615 +0.05(+0.76%)
Jun 21, 2012 6.535 6.600 6.413 6.430 6,810 -0.23(-3.41%)
Jun 20, 2012 6.657 6.657 6.657 6.657 1,478 -0.00(-0.00%)
Jun 19, 2012 6.819 6.819 6.657 6.657 4,804 -0.16(-2.38%)
Jun 18, 2012 6.835 6.852 6.819 6.819 1,348 +0.20(+3.07%)
Jun 14, 2012 6.616 6.616 6.616 6.616 1,231 +0.02(+0.25%)
Jun 11, 2012 6.600 6.600 6.600 6.600 7,637 -0.08(-1.22%)
Jun 08, 2012 6.681 6.681 6.681 6.681 123 +0.02(+0.37%)
Jun 07, 2012 6.657 6.657 6.657 6.657 369 +0.08(+1.23%)
Jun 06, 2012 6.576 6.576 6.576 6.576 1,869 +0.06(+0.99%)
Jun 05, 2012 6.495 6.512 6.495 6.512 374 +0.02(+0.37%)
Jun 01, 2012 6.487 6.487 6.487 6.487 2,239 -0.09(-1.34%)
May 31, 2012 6.544 6.576 6.544 6.576 2,618 +0.06(+0.99%)
May 30, 2012 6.568 6.576 6.495 6.512 4,863 -0.10(-1.58%)
May 29, 2012 6.608 6.616 6.608 6.616 1,371 -0.02(-0.24%)
May 23, 2012 6.495 6.632 6.632 6.632 2,369 +0.06(+0.85%)
May 18, 2012 6.648 6.576 6.576 6.576 748 +0.05(+0.74%)
May 17, 2012 6.536 6.656 6.503 6.528 3,865 -0.22(-3.23%)
May 16, 2012 6.656 6.746 6.656 6.746 1,410 +0.18(+2.71%)
May 15, 2012 6.736 6.736 6.560 6.568 3,611 -0.01(-0.12%)
May 09, 2012 6.560 6.576 6.576 6.576 623 -0.28(-4.09%)
May 07, 2012 6.856 6.856 6.856 6.856 0 +0.02(+0.23%)
May 02, 2012 6.896 6.840 6.840 6.840 249 -0.06(-0.81%)
May 01, 2012 6.856 6.912 6.856 6.896 1,969 +0.01(+0.12%)
Apr 27, 2012 6.888 6.888 6.888 6.888 1,496 +0.18(+2.75%)
Apr 26, 2012 6.536 6.704 6.536 6.704 1,402 +0.01(+0.12%)
Apr 25, 2012 6.696 6.696 6.696 6.696 374 +0.09(+1.33%)
Apr 23, 2012 6.608 6.608 6.608 6.608 498 -0.06(-0.96%)
Apr 20, 2012 6.969 6.969 6.672 6.672 1,583 -0.32(-4.59%)
Apr 19, 2012 7.048 7.049 6.993 6.993 1,708 +0.18(+2.59%)
Apr 18, 2012 6.856 6.880 6.736 6.816 5,841 -0.24(-3.41%)
Apr 17, 2012 6.834 7.057 6.780 7.057 3,032 +0.16(+2.37%)
Apr 13, 2012 6.896 6.893 6.893 6.893 2,119 -0.00(-0.05%)
Apr 11, 2012 6.880 6.896 6.896 6.896 623 +0.02(+0.23%)
Apr 10, 2012 6.880 6.896 6.738 6.880 1,124 +0.06(+0.94%)
Apr 09, 2012 6.832 6.832 6.816 6.816 929 -0.28(-3.95%)
Apr 04, 2012 7.097 7.097 7.097 7.097 623 -0.03(-0.45%)
Apr 03, 2012 6.969 7.217 6.953 7.129 5,353 +0.16(+2.30%)
Apr 02, 2012 7.001 7.225 6.969 6.969 8,240 -0.01(-0.11%)
Mar 30, 2012 6.985 7.001 6.977 6.977 453 +0.12(+1.75%)
Mar 29, 2012 6.776 6.896 6.776 6.856 1,247 -0.06(-0.93%)
Mar 28, 2012 6.736 7.001 6.720 6.920 9,945 +0.20(+2.98%)
Mar 26, 2012 7.001 6.720 6.720 6.720 1,496 -0.06(-0.83%)
Mar 22, 2012 6.576 6.776 6.776 6.776 1,496 -0.06(-0.82%)
Mar 21, 2012 6.832 6.832 6.832 6.832 623 -0.02(-0.24%)
Mar 20, 2012 6.752 6.848 6.664 6.848 3,490 +0.10(+1.43%)
Mar 16, 2012 6.752 6.752 6.752 6.752 0 +0.10(+1.57%)
Mar 15, 2012 6.503 6.648 6.503 6.648 872 +0.14(+2.22%)
Mar 14, 2012 6.503 6.616 6.503 6.503 4,086 +0.05(+0.75%)
Mar 12, 2012 6.455 6.455 6.455 6.455 1,247 -0.23(-3.48%)
Mar 08, 2012 6.640 6.688 6.688 6.688 249 +0.10(+1.46%)
Mar 07, 2012 6.608 6.655 6.592 6.592 883 +0.25(+4.00%)
Mar 06, 2012 6.409 6.409 6.338 6.338 1,135 -0.15(-2.30%)
Mar 05, 2012 6.560 6.560 6.411 6.487 1,110 +0.06(+0.96%)
Mar 02, 2012 6.417 6.586 6.409 6.425 4,165 -0.03(-0.49%)
Mar 01, 2012 6.433 6.505 6.417 6.457 3,912 -0.12(-1.81%)
Feb 29, 2012 6.655 6.655 6.378 6.576 16,737 -0.12(-1.78%)
Feb 28, 2012 6.663 6.718 6.663 6.695 1,893 -0.04(-0.59%)
Feb 27, 2012 6.623 6.798 6.623 6.734 2,145 +0.00(+0.00%)
Feb 24, 2012 6.615 6.829 6.615 6.734 1,878 +0.13(+2.04%)
Feb 23, 2012 7.130 7.130 6.536 6.600 36,319 -0.53(-7.44%)
Feb 22, 2012 7.115 7.130 7.091 7.130 2,019 +0.06(+0.90%)
Feb 21, 2012 7.091 7.091 6.972 7.067 903 +0.02(+0.22%)
Feb 16, 2012 7.297 7.051 7.051 7.051 6,563 -0.28(-3.78%)
Feb 14, 2012 7.376 7.329 7.329 7.329 19,185 -0.08(-1.07%)
Feb 13, 2012 7.408 7.408 7.408 7.408 252 +0.01(+0.11%)
Feb 10, 2012 7.424 7.424 7.329 7.400 3,334 -0.25(-3.31%)
Feb 08, 2012 7.447 7.653 7.653 7.653 2,019 +0.10(+1.36%)
Feb 07, 2012 7.558 7.558 7.471 7.550 1,571 +0.02(+0.32%)
Feb 06, 2012 7.424 7.527 7.424 7.527 1,514 +0.10(+1.39%)
Feb 03, 2012 7.447 7.661 7.130 7.424 19,399 -0.06(-0.85%)
Feb 02, 2012 7.479 7.566 7.400 7.487 19,250 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.