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

Kewaunee Scientifi (NQ: KEQU )

41.25 -0.45 (-1.07%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 5, 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 (%)
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%)
Feb 01, 2012 7.432 7.476 7.432 7.476 1,514 +0.07(+0.92%)
Jan 31, 2012 7.352 7.408 7.352 7.408 2,650 +0.06(+0.86%)
Jan 30, 2012 7.424 7.447 7.329 7.344 5,490 -0.10(-1.28%)
Jan 27, 2012 7.297 7.566 7.297 7.439 9,030 +0.12(+1.62%)
Jan 26, 2012 7.487 7.677 7.051 7.321 16,541 -0.16(-2.11%)
Jan 25, 2012 7.083 7.479 7.083 7.478 12,533 +0.39(+5.47%)
Jan 24, 2012 6.932 7.091 6.932 7.091 7,619 +0.16(+2.24%)
Jan 23, 2012 6.932 6.948 6.932 6.936 9,087 -0.00(-0.07%)
Jan 20, 2012 6.940 6.940 6.889 6.940 5,679 +0.09(+1.27%)
Jan 19, 2012 6.922 6.922 6.774 6.853 3,786 +0.04(+0.58%)
Jan 18, 2012 6.663 6.814 6.655 6.814 3,279 -0.13(-1.83%)
Jan 17, 2012 6.774 6.940 6.774 6.940 19,425 +0.29(+4.29%)
Jan 12, 2012 6.631 6.655 6.655 6.655 4,291 -0.12(-1.75%)
Jan 11, 2012 6.774 6.774 6.750 6.774 420 +0.10(+1.44%)
Jan 10, 2012 6.837 6.845 6.631 6.678 3,070 -0.25(-3.67%)
Jan 06, 2012 6.766 6.932 6.932 6.932 6,815 +0.20(+2.94%)
Jan 05, 2012 6.608 6.734 6.608 6.734 2,938 +0.12(+1.80%)
Jan 03, 2012 6.592 6.615 6.615 6.615 2,271 +0.15(+2.34%)
Dec 30, 2011 6.409 6.518 6.409 6.464 8,801 +0.05(+0.73%)
Dec 29, 2011 6.497 6.536 6.259 6.417 8,831 -0.06(-0.98%)
Dec 28, 2011 6.465 6.481 6.417 6.481 7,068 +0.00(+0.00%)
Dec 27, 2011 6.354 6.481 6.299 6.481 20,742 +0.03(+0.49%)
Dec 23, 2011 6.338 6.481 6.338 6.449 2,584 +0.15(+2.39%)
Dec 21, 2011 6.362 6.394 6.299 6.299 3,155 -0.02(-0.25%)
Dec 20, 2011 6.314 6.322 6.299 6.314 5,934 +0.02(+0.25%)
Dec 19, 2011 6.354 6.354 6.259 6.299 4,425 -0.17(-2.57%)
Dec 16, 2011 6.465 6.465 6.409 6.465 4,513 +0.01(+0.12%)
Dec 15, 2011 6.528 6.528 6.457 6.457 1,936 -0.08(-1.21%)
Dec 14, 2011 6.520 6.536 6.520 6.536 820 +0.08(+1.23%)
Dec 13, 2011 6.465 6.465 6.457 6.457 1,767 -0.02(-0.37%)
Dec 12, 2011 6.528 6.528 6.465 6.481 2,933 +0.02(+0.25%)
Dec 09, 2011 6.473 6.473 6.465 6.465 631 +0.01(+0.12%)
Dec 08, 2011 6.481 6.481 6.457 6.457 2,393 -0.02(-0.24%)
Dec 07, 2011 6.552 6.552 6.413 6.473 5,730 -0.02(-0.37%)
Dec 06, 2011 6.434 6.497 6.403 6.497 9,930 +0.06(+0.97%)
Dec 05, 2011 6.457 6.497 6.434 6.434 7,560 -0.02(-0.36%)
Dec 02, 2011 6.418 6.504 6.395 6.457 13,352 -0.05(-0.72%)
Dec 01, 2011 6.857 6.857 6.387 6.504 34,000 -0.92(-12.43%)
Nov 30, 2011 7.272 7.428 7.272 7.428 766 +0.27(+3.72%)
Nov 29, 2011 7.162 7.162 7.138 7.162 1,221 -0.23(-3.07%)
Nov 28, 2011 7.217 7.389 7.151 7.389 1,194 +0.17(+2.39%)
Nov 25, 2011 7.220 7.220 7.217 7.217 383 -0.00(-0.00%)
Nov 23, 2011 7.217 7.225 7.217 7.217 1,944 +0.04(+0.53%)
Nov 22, 2011 7.162 7.179 7.162 7.179 638 -0.02(-0.31%)
Nov 21, 2011 7.201 7.201 7.200 7.201 9,949 -0.19(-2.54%)
Nov 18, 2011 7.389 7.389 7.389 7.389 137 +0.15(+2.05%)
Nov 17, 2011 7.301 7.301 7.084 7.240 1,139 -0.47(-6.09%)
Nov 16, 2011 7.052 7.726 7.045 7.710 2,557 +0.52(+7.18%)
Nov 15, 2011 7.193 7.193 7.193 7.193 383 +0.03(+0.44%)
Nov 14, 2011 7.005 7.162 6.927 7.162 11,370 +0.20(+2.81%)
Nov 10, 2011 6.927 6.966 6.966 6.966 2,044 -0.08(-1.11%)
Nov 09, 2011 6.951 7.045 6.919 7.045 3,458 -0.16(-2.17%)
Nov 08, 2011 7.217 7.256 7.201 7.201 1,285 +0.28(+4.07%)
Nov 07, 2011 6.958 7.068 6.919 6.919 776 -0.02(-0.34%)
Nov 03, 2011 6.935 6.943 6.943 6.943 1,660 -0.06(-0.89%)
Nov 02, 2011 6.872 7.005 6.841 7.005 1,018 -0.52(-6.96%)
Oct 28, 2011 7.287 7.530 7.530 7.530 511 +0.25(+3.44%)
Oct 27, 2011 7.311 7.553 7.279 7.279 1,494 -0.23(-3.13%)
Oct 26, 2011 6.653 7.749 6.653 7.514 25,713 +0.77(+11.37%)
Oct 25, 2011 6.818 6.849 6.716 6.747 4,406 -0.14(-2.05%)
Oct 24, 2011 6.849 6.888 6.849 6.888 1,531 +0.12(+1.73%)
Oct 21, 2011 6.818 6.880 6.700 6.771 9,900 -0.04(-0.57%)
Oct 20, 2011 6.771 6.818 6.763 6.810 5,493 -0.22(-3.12%)
Oct 19, 2011 7.013 7.045 6.998 7.029 511 +0.02(+0.34%)
Oct 18, 2011 6.810 7.005 6.731 7.005 668 +0.16(+2.29%)
Oct 07, 2011 6.708 6.849 6.849 6.849 5,876 +0.15(+2.22%)
Oct 05, 2011 6.708 6.700 6.700 6.700 511 -0.24(-3.52%)
Oct 03, 2011 6.944 6.944 6.944 6.944 0 +0.06(+0.82%)
Sep 28, 2011 6.888 6.888 6.888 6.888 0 +0.19(+2.80%)
Sep 27, 2011 6.872 6.872 6.700 6.700 4,854 -0.14(-2.06%)
Sep 26, 2011 6.872 6.872 6.841 6.841 383 -0.03(-0.46%)
Sep 23, 2011 6.841 6.958 6.731 6.872 5,889 +0.14(+2.09%)
Sep 22, 2011 6.825 6.825 6.731 6.731 3,653 -0.20(-2.82%)
Sep 21, 2011 7.029 7.044 6.927 6.927 1,533 -0.02(-0.34%)
Sep 20, 2011 7.005 7.005 6.951 6.951 272 +0.10(+1.49%)
Sep 19, 2011 6.849 6.849 6.849 6.849 255 +0.00(+0.00%)
Sep 16, 2011 7.029 7.045 6.849 6.849 2,654 -0.02(-0.23%)
Sep 15, 2011 7.099 7.099 6.833 6.865 20,500 -0.14(-2.01%)
Sep 14, 2011 7.021 7.021 7.005 7.005 1,160 -0.05(-0.78%)
Sep 13, 2011 7.029 7.060 7.029 7.060 766 +0.05(+0.67%)
Sep 12, 2011 7.076 7.076 7.005 7.013 2,108 -0.06(-0.88%)
Sep 09, 2011 7.021 7.076 7.005 7.076 1,172 -0.13(-1.74%)
Sep 08, 2011 7.181 7.264 7.181 7.201 557 +0.06(+0.90%)
Sep 07, 2011 6.270 7.225 6.270 7.137 4,636 -0.03(-0.35%)
Sep 02, 2011 7.123 7.162 7.162 7.162 3,577 +0.10(+1.44%)
Sep 01, 2011 7.060 7.060 7.060 7.060 383 -0.10(-1.42%)
Aug 31, 2011 6.968 7.162 6.968 7.162 5,941 +0.23(+3.35%)
Aug 30, 2011 6.930 6.930 6.930 6.930 2,044 +0.02(+0.22%)
Aug 29, 2011 6.705 6.914 6.705 6.914 1,549 +0.31(+4.69%)
Aug 26, 2011 6.465 6.604 6.465 6.604 1,937 +0.10(+1.55%)
Aug 25, 2011 6.666 6.666 6.504 6.504 10,611 -0.13(-1.98%)
Aug 24, 2011 6.535 6.767 6.535 6.635 13,282 +0.17(+2.63%)
Aug 23, 2011 6.465 6.465 6.465 6.465 129 -0.06(-0.95%)
Aug 22, 2011 6.767 6.767 6.527 6.527 2,078 -0.05(-0.82%)
Aug 19, 2011 6.659 6.767 6.581 6.581 6,807 +0.00(+0.00%)
Aug 18, 2011 6.666 6.783 6.581 6.581 2,712 -0.39(-5.56%)
Aug 17, 2011 6.759 6.968 6.759 6.968 1,937 +0.16(+2.39%)
Aug 16, 2011 6.829 6.829 6.806 6.806 1,162 -0.12(-1.79%)
Aug 15, 2011 6.984 6.992 6.845 6.930 1,162 -0.04(-0.56%)
Aug 12, 2011 6.968 6.968 6.659 6.968 8,588 -0.14(-1.96%)
Aug 10, 2011 7.309 7.108 7.108 7.108 5,295 +0.33(+4.91%)
Aug 09, 2011 6.775 6.775 6.775 6.775 645 +0.00(+0.00%)
Aug 08, 2011 7.324 7.324 6.767 6.775 21,114 -0.58(-7.89%)
Aug 04, 2011 7.356 7.356 7.356 7.356 0 -0.15(-2.06%)
Aug 03, 2011 7.843 7.843 7.510 7.510 4,781 -0.13(-1.72%)
Aug 02, 2011 7.774 7.813 7.627 7.642 516 -0.12(-1.60%)
Aug 01, 2011 7.783 7.783 7.766 7.766 671 +0.10(+1.32%)
Jul 29, 2011 7.789 7.789 7.650 7.664 2,758 -0.00(-0.03%)
Jul 28, 2011 7.766 7.774 7.667 7.667 715 -0.11(-1.47%)
Jul 27, 2011 7.781 7.789 7.743 7.781 4,158 +0.02(+0.30%)
Jul 25, 2011 8.107 7.758 7.758 7.758 258 +0.03(+0.45%)
Jul 22, 2011 7.723 7.723 7.688 7.723 2,744 +0.05(+0.66%)
Jul 21, 2011 7.487 7.704 7.402 7.673 5,815 -0.27(-3.41%)
Jul 20, 2011 7.944 7.944 7.944 7.944 387 +0.02(+0.29%)
Jul 19, 2011 7.750 7.921 7.603 7.921 2,971 +0.18(+2.30%)
Jul 18, 2011 7.681 7.743 7.487 7.743 2,324 -0.10(-1.28%)
Jul 15, 2011 7.975 8.014 7.812 7.843 4,458 -0.13(-1.65%)
Jul 14, 2011 7.990 8.076 7.975 7.975 1,808 -0.15(-1.90%)
Jul 13, 2011 8.076 8.130 8.076 8.130 1,307 +0.02(+0.29%)
Jul 12, 2011 8.091 8.107 7.958 8.107 1,822 +0.02(+0.19%)
Jul 11, 2011 8.130 8.130 8.091 8.091 1,485 +0.15(+1.95%)
Jul 08, 2011 8.130 8.130 7.936 7.936 2,324 -0.15(-1.91%)
Jul 07, 2011 8.099 8.099 8.091 8.091 3,900 -0.03(-0.38%)
Jul 06, 2011 7.936 8.130 7.936 8.122 8,098 +0.11(+1.35%)
Jul 01, 2011 7.735 8.014 8.014 8.014 13,561 +0.39(+5.08%)
Jun 30, 2011 7.792 7.792 7.627 7.627 774 +0.11(+1.48%)
Jun 29, 2011 7.464 7.515 7.448 7.515 2,402 -0.03(-0.45%)
Jun 28, 2011 7.549 7.572 7.534 7.549 2,841 -0.19(-2.50%)
Jun 27, 2011 7.735 7.750 7.549 7.743 14,236 +0.15(+2.04%)
Jun 24, 2011 7.735 7.735 7.588 7.588 1,330 +0.00(+0.00%)
Jun 23, 2011 7.642 7.727 7.588 7.588 4,978 -0.24(-3.02%)
Jun 22, 2011 7.743 7.932 7.510 7.824 25,743 -0.15(-1.89%)
Jun 21, 2011 7.990 7.998 7.975 7.975 862 +0.01(+0.10%)
Jun 17, 2011 7.967 7.967 7.967 7.967 0 +0.15(+1.98%)
Jun 16, 2011 8.014 8.014 7.812 7.812 6,740 -0.11(-1.37%)
Jun 15, 2011 7.921 7.921 7.921 7.921 258 +0.02(+0.29%)
Jun 14, 2011 8.014 8.014 7.897 7.897 1,221 -0.04(-0.49%)
Jun 13, 2011 7.944 7.952 7.936 7.936 2,905 -0.08(-0.97%)
Jun 10, 2011 7.944 8.029 7.936 8.014 5,424 -0.02(-0.19%)
Jun 09, 2011 7.990 8.029 7.990 8.029 387 +0.04(+0.48%)
Jun 08, 2011 7.990 8.044 7.990 7.990 1,188 +0.05(+0.68%)
Jun 07, 2011 7.936 7.938 7.936 7.936 2,477 -0.05(-0.67%)
Jun 01, 2011 7.959 7.990 7.990 7.990 3,129 +0.16(+2.06%)
May 23, 2011 7.867 7.829 7.829 7.829 22,822 -0.05(-0.68%)
May 20, 2011 7.875 7.936 7.844 7.883 5,347 +0.02(+0.29%)
May 19, 2011 8.028 8.028 7.844 7.860 6,943 -0.05(-0.68%)
May 16, 2011 7.898 7.913 7.913 7.913 260 -0.05(-0.67%)
May 13, 2011 7.913 7.967 7.913 7.967 260 +0.08(+1.07%)
May 11, 2011 7.898 7.883 7.883 7.883 3,521 -0.05(-0.67%)
May 10, 2011 7.982 7.982 7.906 7.935 3,917 -0.06(-0.78%)
May 09, 2011 8.051 8.094 7.807 7.998 12,141 -0.16(-2.02%)
May 06, 2011 8.051 8.311 8.051 8.162 1,403 +0.07(+0.80%)
May 05, 2011 8.051 8.166 7.798 8.097 11,998 +0.06(+0.76%)
May 04, 2011 8.174 8.435 7.990 8.036 14,078 -0.21(-2.52%)
May 03, 2011 8.496 8.496 8.243 8.244 9,816 -0.27(-3.15%)
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.