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

Keyw Holding Corp (NQ: KEYW )

N/A UNCHANGED
Last Price Updated: 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, 2011 14.41 14.66 14.21 14.57 89,994 +0.23(+1.60%)
Jan 28, 2011 14.48 14.94 14.12 14.34 63,675 -0.16(-1.10%)
Jan 27, 2011 14.69 14.69 14.19 14.50 29,622 -0.15(-1.02%)
Jan 26, 2011 13.82 14.68 13.82 14.65 117,400 +0.84(+6.08%)
Jan 25, 2011 14.07 14.36 13.63 13.81 40,939 -0.30(-2.13%)
Jan 24, 2011 13.67 14.13 13.67 14.11 53,232 +0.48(+3.52%)
Jan 21, 2011 13.40 13.68 13.40 13.63 71,435 +0.34(+2.56%)
Jan 20, 2011 13.44 13.52 12.91 13.29 46,873 -0.17(-1.26%)
Jan 19, 2011 13.82 13.83 13.42 13.46 37,185 -0.38(-2.75%)
Jan 18, 2011 13.89 13.96 13.60 13.84 52,026 -0.09(-0.65%)
Jan 14, 2011 13.80 13.93 13.70 13.93 43,175 +0.14(+1.02%)
Jan 13, 2011 13.51 13.80 13.28 13.79 60,004 +0.25(+1.85%)
Jan 12, 2011 13.89 14.04 13.53 13.54 25,244 -0.21(-1.53%)
Jan 11, 2011 13.40 13.76 13.40 13.75 101,769 +0.39(+2.92%)
Jan 10, 2011 13.66 13.76 13.25 13.36 60,417 -0.34(-2.48%)
Jan 07, 2011 14.08 14.15 13.52 13.70 237,336 -0.30(-2.14%)
Jan 06, 2011 14.20 14.32 13.84 14.00 908,390 -0.69(-4.70%)
Jan 05, 2011 15.04 15.39 14.60 14.69 136,480 -0.31(-2.07%)
Jan 04, 2011 15.33 15.47 14.91 15.00 45,041 -0.38(-2.47%)
Jan 03, 2011 14.86 15.54 14.86 15.38 149,990 +0.71(+4.84%)
Dec 31, 2010 15.40 15.51 14.55 14.67 146,016 -0.73(-4.74%)
Dec 30, 2010 15.50 15.50 15.24 15.40 39,134 -0.04(-0.26%)
Dec 29, 2010 15.41 15.55 15.39 15.44 38,612 +0.04(+0.26%)
Dec 28, 2010 15.56 15.66 15.27 15.40 66,922 -0.08(-0.52%)
Dec 27, 2010 14.85 16.00 14.85 15.48 49,646 +0.60(+4.03%)
Dec 23, 2010 14.75 15.04 14.36 14.88 43,228 +0.10(+0.68%)
Dec 22, 2010 14.26 14.91 14.22 14.78 80,878 +0.39(+2.71%)
Dec 21, 2010 14.47 14.74 14.27 14.39 77,457 +0.07(+0.49%)
Dec 20, 2010 13.90 14.58 13.83 14.32 74,910 +0.49(+3.54%)
Dec 17, 2010 13.58 14.15 13.35 13.83 1,093,676 +0.14(+1.02%)
Dec 16, 2010 13.98 14.28 13.51 13.69 100,243 -0.29(-2.07%)
Dec 15, 2010 14.41 14.89 13.94 13.98 85,324 -0.37(-2.58%)
Dec 14, 2010 14.32 14.58 13.98 14.35 70,288 -0.04(-0.28%)
Dec 13, 2010 14.31 15.12 14.12 14.39 76,824 +0.06(+0.42%)
Dec 10, 2010 14.24 14.44 13.88 14.33 75,557 +0.18(+1.27%)
Dec 09, 2010 14.82 15.11 13.90 14.15 72,674 -0.68(-4.59%)
Dec 08, 2010 14.05 15.59 13.94 14.83 204,550 +0.84(+6.00%)
Dec 07, 2010 14.06 14.16 13.79 13.99 80,463 +0.14(+1.01%)
Dec 06, 2010 13.83 14.70 13.83 13.85 199,723 +0.01(+0.07%)
Dec 03, 2010 13.57 14.13 13.45 13.84 133,540 +0.24(+1.76%)
Dec 02, 2010 13.80 14.49 13.58 13.60 183,997 +0.17(+1.27%)
Dec 01, 2010 12.83 13.74 12.62 13.43 98,557 +0.93(+7.44%)
Nov 30, 2010 11.94 12.85 11.86 12.50 192,327 +0.51(+4.25%)
Nov 29, 2010 12.00 12.25 11.88 11.99 108,722 -0.01(-0.08%)
Nov 26, 2010 11.72 12.30 11.72 12.00 53,172 +0.25(+2.13%)
Nov 24, 2010 11.89 11.75 11.75 11.75 18,808 -0.01(-0.09%)
Nov 23, 2010 11.74 11.96 11.70 11.76 29,552 -0.05(-0.42%)
Nov 22, 2010 11.90 12.00 11.81 11.81 25,018 -0.14(-1.17%)
Nov 19, 2010 12.00 12.00 11.81 11.95 19,281 +0.10(+0.84%)
Nov 18, 2010 12.00 12.05 11.76 11.85 91,162 -0.03(-0.25%)
Nov 17, 2010 12.12 12.33 11.83 11.88 84,013 -0.16(-1.33%)
Nov 16, 2010 12.28 12.42 11.97 12.04 264,054 -0.23(-1.88%)
Nov 15, 2010 12.75 12.97 12.27 12.27 60,531 -0.48(-3.76%)
Nov 12, 2010 13.04 13.04 12.51 12.75 56,485 -0.26(-2.00%)
Nov 11, 2010 12.97 13.28 12.96 13.01 101,842 -0.08(-0.61%)
Nov 10, 2010 12.98 13.14 12.83 13.09 240,452 +0.34(+2.67%)
Nov 09, 2010 12.68 12.97 12.58 12.75 23,876 +0.03(+0.24%)
Nov 08, 2010 12.50 12.77 12.50 12.72 76,383 +0.19(+1.52%)
Nov 05, 2010 12.74 12.78 12.43 12.53 42,346 -0.12(-0.99%)
Nov 04, 2010 12.00 13.00 11.97 12.65 135,076 +0.88(+7.52%)
Nov 03, 2010 13.85 13.85 11.66 11.77 163,206 -1.23(-9.46%)
Nov 02, 2010 13.00 13.15 12.90 13.00 247,118 +0.37(+2.93%)
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.