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

Kewaunee Scientifi (NQ: KEQU )

41.69 -1.27 (-2.95%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 (%)
May 29, 2009 6.916 7.063 6.915 7.063 728 +0.20(+2.89%)
May 28, 2009 6.842 6.886 6.842 6.864 4,590 +0.00(+0.00%)
May 27, 2009 6.886 6.967 6.864 6.864 4,147 -0.01(-0.21%)
May 26, 2009 6.879 6.879 6.842 6.879 1,635 +0.00(+0.00%)
May 22, 2009 7.063 7.063 6.879 6.879 1,019 -0.00(-0.00%)
May 21, 2009 6.915 7.063 6.879 6.879 1,815 -0.01(-0.21%)
May 20, 2009 7.055 7.055 6.893 6.893 3,672 -0.17(-2.40%)
May 19, 2009 7.210 7.210 7.063 7.063 8,114 +0.07(+1.05%)
May 18, 2009 6.989 6.989 6.842 6.989 8,097 +0.18(+2.70%)
May 15, 2009 6.805 6.805 6.805 6.805 271 -0.04(-0.54%)
May 13, 2009 6.989 6.842 6.842 6.842 3,941 -0.22(-3.12%)
May 12, 2009 7.210 7.210 7.018 7.063 1,970 -0.03(-0.41%)
May 11, 2009 7.070 7.092 7.063 7.092 3,534 -0.07(-0.93%)
May 08, 2009 7.063 7.173 7.063 7.158 2,990 +0.10(+1.35%)
May 07, 2009 7.063 7.099 7.063 7.063 1,631 +0.04(+0.52%)
May 06, 2009 7.026 7.026 7.011 7.026 1,321 +0.11(+1.59%)
May 05, 2009 7.018 7.018 6.915 6.915 3,307 -0.12(-1.67%)
May 04, 2009 7.099 7.269 6.787 7.033 34,797 +0.19(+2.80%)
May 01, 2009 6.842 6.857 6.768 6.842 2,662 -0.06(-0.85%)
Apr 30, 2009 6.709 6.901 6.709 6.901 9,164 +0.17(+2.51%)
Apr 29, 2009 6.695 6.739 6.695 6.732 4,077 +0.02(+0.33%)
Apr 28, 2009 6.658 6.731 6.584 6.709 4,281 +0.01(+0.11%)
Apr 27, 2009 6.702 6.702 6.658 6.702 1,614 +0.04(+0.66%)
Apr 24, 2009 6.658 6.658 6.658 6.658 951 +0.00(+0.00%)
Apr 23, 2009 6.658 6.658 6.658 6.658 736 -0.04(-0.55%)
Apr 21, 2009 6.695 6.695 6.695 6.695 2,718 -0.04(-0.66%)
Apr 20, 2009 6.761 6.989 6.739 6.739 1,631 +0.00(+0.00%)
Apr 17, 2009 6.695 6.768 6.695 6.739 13,909 -0.03(-0.43%)
Apr 16, 2009 6.805 6.879 6.768 6.768 6,456 -0.22(-3.16%)
Apr 15, 2009 6.989 6.989 6.989 6.989 135 +0.26(+3.82%)
Apr 14, 2009 6.805 6.857 6.732 6.732 6,298 +0.04(+0.55%)
Apr 13, 2009 6.761 6.761 6.695 6.695 706 +0.05(+0.78%)
Apr 09, 2009 6.643 6.643 6.643 6.643 1,087 -0.09(-1.31%)
Apr 08, 2009 6.643 6.732 6.621 6.732 6,973 +0.07(+0.99%)
Apr 07, 2009 6.548 6.732 6.548 6.665 21,431 +0.12(+1.80%)
Apr 06, 2009 6.540 6.621 6.540 6.548 3,021 +0.00(+0.00%)
Apr 03, 2009 6.548 6.783 6.540 6.548 2,854 -0.01(-0.22%)
Apr 02, 2009 6.562 6.562 6.562 6.562 815 +0.02(+0.34%)
Apr 01, 2009 6.540 6.540 6.540 6.540 135 -0.26(-3.89%)
Mar 31, 2009 6.548 6.805 6.540 6.805 5,105 +0.12(+1.76%)
Mar 30, 2009 6.687 6.687 6.687 6.687 135 +0.18(+2.71%)
Mar 26, 2009 6.621 6.621 6.290 6.511 2,316 +0.22(+3.51%)
Mar 24, 2009 6.253 6.371 6.253 6.290 5,355 -0.02(-0.35%)
Mar 23, 2009 6.253 6.312 6.180 6.312 8,827 +0.06(+0.94%)
Mar 20, 2009 6.253 6.253 6.253 6.253 1,359 +0.01(+0.12%)
Mar 19, 2009 6.187 6.246 6.187 6.246 543 +0.25(+4.17%)
Mar 18, 2009 6.209 6.430 5.996 5.996 10,418 -0.43(-6.64%)
Mar 17, 2009 6.375 6.423 5.996 6.423 3,337 +0.17(+2.71%)
Mar 16, 2009 6.128 6.253 6.128 6.253 815 +0.00(+0.00%)
Mar 13, 2009 6.290 6.290 6.180 6.253 3,129 +0.18(+3.03%)
Mar 12, 2009 6.180 6.180 5.922 6.069 3,534 -0.19(-3.06%)
Mar 11, 2009 6.297 6.298 6.261 6.261 4,806 +0.01(+0.12%)
Mar 10, 2009 6.180 6.253 5.856 6.253 3,670 +0.01(+0.24%)
Mar 09, 2009 6.180 6.239 5.885 6.239 9,358 -0.01(-0.12%)
Mar 06, 2009 6.180 6.246 6.180 6.246 13,252 +0.07(+1.07%)
Mar 05, 2009 6.364 6.364 6.180 6.180 10,602 +0.00(+0.00%)
Mar 04, 2009 6.364 6.364 6.180 6.180 8,106 -0.06(-0.88%)
Mar 02, 2009 6.224 6.235 6.217 6.235 4,281 -0.20(-3.14%)
Feb 27, 2009 6.106 6.437 6.106 6.437 10,235 +0.07(+1.16%)
Feb 26, 2009 5.525 6.614 5.525 6.364 73,021 +0.46(+7.86%)
Feb 24, 2009 6.047 5.900 5.900 5.900 543 -0.17(-2.79%)
Feb 23, 2009 5.996 6.069 5.444 6.069 36,734 -0.15(-2.37%)
Feb 20, 2009 6.033 6.224 6.033 6.217 1,223 +0.18(+3.05%)
Feb 19, 2009 6.150 6.150 5.959 6.033 9,039 -0.22(-3.53%)
Feb 18, 2009 6.526 6.526 6.025 6.253 23,512 -0.24(-3.71%)
Feb 17, 2009 6.400 6.494 6.400 6.494 3,398 -0.03(-0.48%)
Feb 13, 2009 6.518 6.526 6.511 6.526 2,745 +0.27(+4.35%)
Feb 12, 2009 6.253 6.261 6.253 6.253 2,378 +0.00(+0.00%)
Feb 10, 2009 6.378 6.253 6.253 6.253 2,038 -0.15(-2.30%)
Feb 09, 2009 6.518 6.526 6.400 6.400 2,155 -0.00(-0.00%)
Feb 06, 2009 6.761 6.761 6.290 6.401 4,440 -0.34(-5.08%)
Feb 05, 2009 6.761 6.761 6.349 6.743 838 -0.03(-0.37%)
Feb 04, 2009 6.356 6.768 6.356 6.768 3,415 +0.45(+7.10%)
Feb 03, 2009 6.570 6.570 6.091 6.320 546 -0.43(-6.43%)
Jan 30, 2009 6.327 6.754 6.754 6.754 1,223 +0.43(+6.87%)
Jan 29, 2009 6.320 6.320 6.320 6.320 2,038 -0.12(-1.83%)
Jan 27, 2009 6.533 6.437 6.437 6.437 2,038 +0.18(+2.94%)
Jan 26, 2009 6.320 6.584 6.069 6.253 21,787 +0.00(+0.00%)
Jan 23, 2009 6.297 6.364 6.194 6.253 10,527 +0.00(+0.00%)
Jan 22, 2009 6.474 6.474 6.253 6.253 7,327 -0.29(-4.49%)
Jan 21, 2009 6.415 6.548 6.327 6.548 19,274 +0.12(+1.83%)
Jan 14, 2009 6.400 6.430 6.430 6.430 271 -0.49(-7.02%)
Jan 13, 2009 6.915 6.915 6.915 6.915 271 +0.11(+1.62%)
Jan 12, 2009 6.945 6.945 6.805 6.805 2,038 +0.00(+0.00%)
Jan 09, 2009 6.952 6.952 6.805 6.805 3,417 -0.11(-1.60%)
Jan 08, 2009 6.790 6.915 6.790 6.915 1,631 -0.06(-0.84%)
Jan 07, 2009 6.989 6.989 6.805 6.974 2,385 -0.01(-0.21%)
Jan 06, 2009 6.879 7.026 6.842 6.989 8,767 +0.13(+1.82%)
Jan 05, 2009 6.687 6.989 6.584 6.864 15,989 +0.24(+3.55%)
Jan 02, 2009 6.202 6.629 6.165 6.629 11,500 +0.00(+0.00%)
Dec 31, 2008 6.253 6.629 6.121 6.629 25,843 +0.49(+7.90%)
Dec 30, 2008 6.253 6.474 6.143 6.143 9,194 -0.04(-0.71%)
Dec 29, 2008 6.253 6.253 6.150 6.187 2,834 -0.07(-1.06%)
Dec 26, 2008 6.180 6.253 6.180 6.253 1,874 +0.09(+1.43%)
Dec 23, 2008 6.158 6.253 5.930 6.165 11,044 +0.20(+3.33%)
Dec 19, 2008 5.966 5.966 5.966 5.966 0 -0.36(-5.70%)
Dec 18, 2008 6.415 6.415 6.290 6.327 9,311 +0.04(+0.58%)
Dec 17, 2008 6.261 6.334 6.253 6.290 10,484 -0.11(-1.72%)
Dec 16, 2008 6.474 6.511 6.253 6.400 17,677 -0.07(-1.14%)
Dec 15, 2008 6.695 6.695 6.474 6.474 1,970 -0.29(-4.35%)
Dec 12, 2008 7.210 7.210 6.651 6.768 8,305 -0.50(-6.88%)
Dec 11, 2008 7.475 7.475 7.210 7.269 9,786 -0.24(-3.14%)
Dec 10, 2008 7.857 7.857 7.438 7.504 15,665 -0.43(-5.47%)
Dec 09, 2008 7.651 8.644 7.224 7.938 116,686 +0.52(+6.98%)
Dec 08, 2008 7.099 8.093 7.099 7.420 10,221 +0.01(+0.20%)
Dec 05, 2008 7.504 7.504 7.357 7.405 1,686 -0.25(-3.21%)
Dec 04, 2008 6.989 8.004 6.989 7.651 77,558 +1.47(+23.81%)
Dec 03, 2008 6.180 6.180 6.172 6.180 407 +0.29(+5.00%)
Dec 02, 2008 6.334 6.342 5.885 5.885 1,769 +1.10(+23.08%)
Dec 01, 2008 6.533 6.746 4.782 4.782 2,955 -1.73(-26.55%)
Nov 26, 2008 6.202 6.511 6.202 6.511 3,398 +0.34(+5.48%)
Nov 24, 2008 5.554 6.172 6.172 6.172 3,670 +0.59(+10.54%)
Nov 21, 2008 5.172 5.584 5.172 5.584 801 +0.41(+7.97%)
Nov 20, 2008 5.525 5.716 5.172 5.172 10,909 -0.60(-10.33%)
Nov 19, 2008 5.886 6.209 5.554 5.768 3,762 -0.91(-13.66%)
Nov 18, 2008 6.349 6.680 6.253 6.680 7,654 +0.06(+0.89%)
Nov 17, 2008 7.004 7.342 6.621 6.621 2,297 -0.04(-0.66%)
Nov 14, 2008 7.357 7.357 6.651 6.665 2,075 -0.69(-9.40%)
Nov 13, 2008 7.357 7.357 7.357 7.357 400 +0.00(+0.00%)
Nov 12, 2008 7.673 7.673 6.296 7.357 543 +0.18(+2.56%)
Nov 11, 2008 6.805 7.357 6.180 7.173 1,902 +0.11(+1.56%)
Nov 10, 2008 7.085 7.210 7.063 7.063 3,152 +0.07(+1.05%)
Nov 07, 2008 6.621 7.320 6.621 6.989 2,446 -0.22(-3.06%)
Nov 06, 2008 7.850 7.850 7.210 7.210 407 -0.71(-8.92%)
Nov 05, 2008 7.357 7.916 7.283 7.916 909 +0.61(+8.29%)
Nov 04, 2008 7.173 7.310 6.312 7.310 1,617 +0.10(+1.39%)
Nov 03, 2008 6.805 7.224 6.768 7.210 3,126 +0.55(+8.29%)
Oct 31, 2008 6.621 6.695 6.621 6.658 1,943 +0.44(+7.10%)
Oct 29, 2008 5.981 6.217 6.217 6.217 2,582 +0.33(+5.62%)
Oct 28, 2008 5.886 5.886 5.886 5.886 271 +0.32(+5.82%)
Oct 27, 2008 5.886 5.886 5.562 5.562 2,846 -0.36(-6.09%)
Oct 24, 2008 5.893 5.922 5.775 5.922 5,294 -0.19(-3.13%)
Oct 23, 2008 6.577 6.577 6.069 6.113 1,427 -0.41(-6.27%)
Oct 22, 2008 6.548 6.548 6.523 6.523 815 +0.07(+1.10%)
Oct 21, 2008 6.312 6.452 6.253 6.452 2,990 +0.14(+2.21%)
Oct 20, 2008 6.790 6.805 6.253 6.312 7,837 -0.15(-2.28%)
Oct 17, 2008 6.908 6.908 6.459 6.459 1,359 +0.61(+10.44%)
Oct 16, 2008 6.356 6.356 5.849 5.849 407 -0.76(-11.47%)
Oct 15, 2008 6.768 6.989 6.364 6.606 3,989 -0.13(-1.86%)
Oct 14, 2008 8.173 8.173 6.732 6.732 6,186 -0.02(-0.33%)
Oct 13, 2008 6.033 6.754 6.033 6.754 11,247 +1.02(+17.84%)
Oct 10, 2008 5.334 5.922 5.223 5.731 13,524 +0.51(+9.72%)
Oct 09, 2008 6.915 6.915 5.150 5.223 56,271 -1.62(-23.66%)
Oct 08, 2008 7.298 7.327 6.776 6.842 15,087 -0.51(-7.00%)
Oct 07, 2008 7.364 7.670 7.357 7.357 7,674 -0.93(-11.19%)
Oct 06, 2008 7.717 8.284 7.394 8.284 14,492 +0.43(+5.43%)
Oct 03, 2008 8.203 8.210 7.798 7.857 10,622 -0.31(-3.78%)
Oct 02, 2008 8.173 8.173 8.166 8.166 5,742 -0.06(-0.72%)
Oct 01, 2008 8.166 8.644 8.166 8.225 7,292 +0.06(+0.72%)
Sep 30, 2008 8.681 8.681 8.137 8.166 45,131 -0.51(-5.93%)
Sep 29, 2008 8.836 8.836 8.681 8.681 4,132 -0.15(-1.67%)
Sep 26, 2008 9.005 9.005 8.688 8.828 4,439 +0.11(+1.27%)
Sep 25, 2008 8.725 8.718 8.718 8.718 0 +0.00(+0.00%)
Sep 24, 2008 8.725 8.828 8.703 8.718 1,631 -0.12(-1.33%)
Sep 23, 2008 9.012 9.012 8.828 8.836 2,582 +0.01(+0.08%)
Sep 22, 2008 8.850 8.850 8.828 8.828 1,381 +0.26(+3.09%)
Sep 19, 2008 9.204 9.204 8.563 8.563 3,115 -0.15(-1.69%)
Sep 18, 2008 10.18 10.18 8.247 8.711 10,707 -0.06(-0.67%)
Sep 17, 2008 9.782 9.829 8.769 8.769 19,095 -0.97(-9.97%)
Sep 16, 2008 9.740 9.740 9.740 9.740 135 -0.54(-5.29%)
Sep 15, 2008 10.60 10.60 10.28 10.28 3,218 -0.31(-2.92%)
Sep 12, 2008 10.40 10.67 10.33 10.59 8,454 +0.18(+1.77%)
Sep 11, 2008 10.41 10.41 10.41 10.41 1,077 +0.00(+0.00%)
Sep 10, 2008 10.26 10.44 10.26 10.41 2,348 +0.11(+1.07%)
Sep 09, 2008 10.31 10.34 10.30 10.30 2,692 -0.18(-1.75%)
Sep 08, 2008 10.59 10.59 10.41 10.48 10,140 -0.07(-0.70%)
Sep 05, 2008 10.09 10.56 10.01 10.56 19,112 +0.46(+4.59%)
Sep 04, 2008 10.18 10.25 10.09 10.09 4,549 -0.26(-2.56%)
Sep 03, 2008 10.30 10.43 10.30 10.36 1,488 -0.06(-0.56%)
Sep 02, 2008 10.51 10.52 10.42 10.42 1,981 +0.05(+0.50%)
Aug 29, 2008 10.52 10.52 10.28 10.37 3,112 -0.10(-0.91%)
Aug 28, 2008 10.66 10.66 10.45 10.46 3,781 -0.10(-0.97%)
Aug 27, 2008 9.858 11.76 9.858 10.56 97,644 +1.37(+14.88%)
Aug 26, 2008 9.020 9.196 9.012 9.196 23,658 +0.09(+0.97%)
Aug 25, 2008 9.093 9.108 9.005 9.108 951 -0.09(-0.96%)
Aug 22, 2008 9.358 9.365 9.196 9.196 2,446 +0.01(+0.08%)
Aug 20, 2008 9.189 9.189 9.189 9.189 951 +0.00(+0.00%)
Aug 19, 2008 8.946 9.189 8.836 9.189 2,377 -0.15(-1.58%)
Aug 18, 2008 9.145 9.336 9.145 9.336 5,235 +0.30(+3.34%)
Aug 15, 2008 8.490 9.100 8.468 9.034 10,826 +0.29(+3.37%)
Aug 14, 2008 8.276 8.828 8.276 8.740 18,359 +0.46(+5.60%)
Aug 13, 2008 7.548 8.456 7.548 8.276 16,319 +0.58(+7.55%)
Aug 12, 2008 7.585 7.695 7.504 7.695 6,116 -0.18(-2.24%)
Aug 11, 2008 7.887 7.887 7.688 7.872 9,249 +0.07(+0.94%)
Aug 08, 2008 7.438 7.798 7.438 7.798 6,456 +0.22(+2.91%)
Aug 07, 2008 7.541 7.600 7.504 7.578 2,915 -0.00(-0.00%)
Aug 06, 2008 7.541 7.578 7.541 7.578 1,530 -0.18(-2.37%)
Aug 05, 2008 7.585 8.225 7.158 7.761 17,782 -0.10(-1.22%)
Aug 04, 2008 8.093 8.115 7.651 7.857 8,568 -0.25(-3.09%)
Aug 01, 2008 8.159 8.240 8.093 8.107 12,349 -0.10(-1.25%)
Jul 31, 2008 8.306 8.688 8.173 8.210 7,342 +0.01(+0.09%)
Jul 30, 2008 8.784 8.784 8.137 8.203 6,525 -0.18(-2.19%)
Jul 29, 2008 8.387 8.416 8.181 8.387 10,738 -0.04(-0.44%)
Jul 28, 2008 8.637 8.644 8.387 8.424 5,662 -0.40(-4.58%)
Jul 25, 2008 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Jul 24, 2008 8.828 8.836 8.828 8.828 4,349 +0.07(+0.76%)
Jul 23, 2008 8.762 8.769 8.334 8.762 2,045 -0.14(-1.57%)
Jul 22, 2008 8.652 9.115 8.185 8.902 16,720 +0.36(+4.22%)
Jul 21, 2008 7.592 8.630 7.592 8.541 15,836 +0.97(+12.87%)
Jul 18, 2008 7.357 7.567 7.327 7.567 23,496 +0.25(+3.48%)
Jul 17, 2008 7.320 7.357 7.283 7.313 18,275 +0.02(+0.30%)
Jul 16, 2008 7.254 7.357 7.254 7.291 8,605 -0.14(-1.88%)
Jul 15, 2008 7.430 7.430 7.210 7.430 7,587 +0.07(+0.90%)
Jul 14, 2008 7.401 7.401 7.254 7.364 7,292 -0.07(-0.89%)
Jul 11, 2008 7.210 7.430 7.210 7.430 15,729 +0.18(+2.54%)
Jul 10, 2008 7.379 7.379 7.210 7.247 9,081 -0.14(-1.89%)
Jul 09, 2008 7.354 7.394 7.320 7.386 1,908 +0.06(+0.80%)
Jul 08, 2008 7.445 7.541 7.180 7.327 25,739 -0.25(-3.30%)
Jul 07, 2008 7.563 7.798 7.563 7.578 5,892 -0.04(-0.48%)
Jul 04, 2008 7.563 7.636 7.556 7.614 13,920 +0.00(+0.00%)
Jul 03, 2008 7.563 7.636 7.556 7.614 13,920 -0.10(-1.25%)
Jul 02, 2008 7.750 7.761 7.711 7.711 11,281 -0.23(-2.95%)
Jul 01, 2008 7.813 7.945 7.629 7.945 8,456 -0.02(-0.28%)
Jun 30, 2008 7.953 8.012 7.813 7.967 17,014 +0.02(+0.28%)
Jun 27, 2008 7.953 8.093 7.945 7.945 21,121 -0.10(-1.28%)
Jun 26, 2008 8.203 8.203 7.945 8.048 30,836 -0.27(-3.27%)
Jun 25, 2008 8.460 8.549 7.909 8.321 204,846 -0.06(-0.70%)
Jun 24, 2008 12.52 12.87 8.203 8.379 282,726 -4.57(-35.28%)
Jun 23, 2008 12.58 12.95 12.58 12.95 2,038 +0.37(+2.92%)
Jun 20, 2008 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Jun 19, 2008 12.70 12.70 12.58 12.58 12,274 -0.60(-4.58%)
Jun 18, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jun 17, 2008 13.18 13.18 13.18 13.18 1,087 +0.00(+0.00%)
Jun 16, 2008 12.51 13.18 12.51 13.18 652 -0.43(-3.14%)
Jun 13, 2008 13.61 13.61 12.32 13.61 5,108 +0.01(+0.05%)
Jun 12, 2008 13.60 13.60 13.60 13.60 135 +0.19(+1.43%)
Jun 11, 2008 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Jun 10, 2008 13.46 13.46 13.39 13.41 1,087 +0.06(+0.44%)
Jun 09, 2008 13.49 13.49 13.35 13.35 951 -0.41(-2.99%)
Jun 06, 2008 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Jun 05, 2008 13.24 13.83 13.24 13.76 16,101 +0.52(+3.94%)
Jun 04, 2008 13.10 13.24 13.10 13.24 2,718 +0.53(+4.17%)
Jun 03, 2008 13.05 13.05 12.71 12.71 1,223 -0.29(-2.26%)
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.