Indicators

Keyw Holding Corp (NQ: KEYW )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.310	9.790	9.310	9.400	87,434	+0.10(+1.08%)
Apr 27, 2012	9.040	9.360	8.960	9.300	51,532	+0.25(+2.76%)
Apr 26, 2012	9.030	9.150	8.890	9.050	25,735	-0.01(-0.11%)
Apr 25, 2012	9.000	9.110	8.875	9.060	50,643	+0.10(+1.12%)
Apr 24, 2012	8.900	9.000	8.800	8.960	155,006	+0.07(+0.79%)
Apr 23, 2012	8.770	9.000	7.910	8.890	202,597	+0.01(+0.11%)
Apr 20, 2012	8.950	8.990	8.700	8.880	74,013	+0.14(+1.60%)
Apr 19, 2012	8.760	8.866	8.600	8.740	41,540	+0.01(+0.11%)
Apr 18, 2012	8.820	8.830	8.660	8.730	46,173	+0.02(+0.23%)
Apr 17, 2012	8.550	8.840	7.880	8.710	52,135	+0.18(+2.11%)
Apr 16, 2012	8.500	8.570	8.455	8.530	71,995	+0.01(+0.12%)
Apr 13, 2012	8.720	8.720	8.360	8.520	58,031	-0.22(-2.52%)
Apr 12, 2012	8.110	8.960	8.110	8.740	206,781	+0.66(+8.17%)
Apr 11, 2012	7.920	8.170	7.900	8.080	57,659	+0.25(+3.19%)
Apr 10, 2012	7.820	7.990	7.630	7.830	52,743	+0.02(+0.26%)
Apr 09, 2012	7.690	7.830	7.690	7.810	63,970	+0.01(+0.13%)
Apr 05, 2012	7.770	7.890	7.770	7.800	36,756	+0.00(+0.00%)
Apr 04, 2012	7.840	7.840	7.650	7.800	66,851	-0.11(-1.39%)
Apr 03, 2012	8.120	8.120	7.770	7.910	87,381	-0.23(-2.83%)

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.