Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 7:47PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Kewaunee Scientific Corp. (KEQU)

On Dec 4: 15.20   0.40 (2.56%)

MORE ON KEQU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 15.45 15.45 15.20 15.20 3,900 15.20 3-Dec-09 14.11 15.73 14.11 15.60 22,400 15.60 2-Dec-09 14.33 14.33 14.16 14.16 1,400 14.16 2-Dec-09 $ 0.10 Dividend 1-Dec-09 14.95 14.95 14.33 14.33 2,700 14.23 30-Nov-09 14.33 14.33 14.33 14.33 0 14.23 27-Nov-09 14.33 14.33 14.33 14.33 300 14.23 25-Nov-09 14.29 14.76 14.29 14.33 800 14.23 24-Nov-09 14.48 14.48 14.26 14.26 1,800 14.16 23-Nov-09 14.49 14.50 14.48 14.50 1,900 14.40 20-Nov-09 14.49 14.49 14.49 14.49 0 14.39 19-Nov-09 14.49 14.49 14.49 14.49 100 14.39 18-Nov-09 15.30 15.57 15.30 15.30 6,000 15.19 17-Nov-09 15.60 15.86 15.20 15.30 14,800 15.19 16-Nov-09 15.42 15.88 15.42 15.88 11,300 15.77 13-Nov-09 15.00 15.13 14.47 15.13 3,400 15.02 12-Nov-09 15.00 15.01 14.03 14.81 3,900 14.71 11-Nov-09 15.30 15.30 14.90 14.90 1,600 14.80 10-Nov-09 14.58 15.40 14.58 15.01 6,800 14.91 9-Nov-09 13.38 14.60 13.38 14.60 4,000 14.50 6-Nov-09 12.85 13.50 12.85 13.38 5,800 13.29 5-Nov-09 13.27 13.27 12.85 13.00 3,800 12.91 4-Nov-09 13.00 13.01 12.80 13.00 5,400 12.91 3-Nov-09 13.30 13.30 13.27 13.29 1,400 13.20 2-Nov-09 12.93 13.35 12.93 13.20 2,400 13.11 30-Oct-09 13.50 13.50 12.90 13.25 5,400 13.16 29-Oct-09 13.16 13.74 13.16 13.62 400 13.52 28-Oct-09 13.50 13.50 13.03 13.12 8,800 13.03 27-Oct-09 14.25 14.25 13.58 13.58 5,500 13.49 26-Oct-09 14.60 14.60 14.27 14.27 4,100 14.17 23-Oct-09 14.55 14.59 14.40 14.59 3,200 14.49 22-Oct-09 14.50 14.50 14.31 14.50 2,500 14.40 21-Oct-09 14.35 14.60 14.35 14.60 600 14.50 20-Oct-09 14.60 14.60 14.60 14.60 400 14.50 19-Oct-09 14.83 14.83 14.27 14.27 2,600 14.17 16-Oct-09 15.67 15.88 15.04 15.04 2,900 14.94 15-Oct-09 15.99 15.99 15.46 15.68 7,200 15.57 14-Oct-09 15.74 16.00 15.55 15.88 14,400 15.77 13-Oct-09 15.49 15.70 14.80 15.51 6,800 15.40 12-Oct-09 15.47 15.47 15.20 15.23 3,200 15.12 9-Oct-09 14.93 15.27 14.93 15.10 10,200 14.99 8-Oct-09 15.00 15.00 14.74 14.74 2,900 14.64 7-Oct-09 15.05 15.10 14.74 15.10 11,800 14.99 6-Oct-09 14.79 15.10 14.75 15.10 14,100 14.99 5-Oct-09 14.60 14.75 14.59 14.75 1,900 14.65 2-Oct-09 14.30 14.80 14.30 14.62 6,600 14.52 1-Oct-09 14.24 14.40 14.24 14.40 2,300 14.30 30-Sep-09 14.11 14.11 14.08 14.08 1,800 13.98 29-Sep-09 14.11 14.11 14.11 14.11 200 14.01 28-Sep-09 13.65 14.24 13.26 14.05 6,700 13.95 25-Sep-09 14.13 14.44 13.64 13.64 5,300 13.54 24-Sep-09 14.10 14.44 14.10 14.44 7,800 14.34 23-Sep-09 13.80 14.20 13.80 14.10 14,100 14.00 22-Sep-09 13.91 13.96 13.72 13.96 5,400 13.86 21-Sep-09 13.32 13.97 13.25 13.64 3,900 13.54 18-Sep-09 13.48 13.50 13.26 13.26 7,000 13.17 17-Sep-09 13.41 13.42 13.41 13.42 700 13.33 16-Sep-09 13.80 13.92 13.49 13.60 8,200 13.51 15-Sep-09 13.15 13.90 13.15 13.71 3,200 13.61 14-Sep-09 13.69 13.70 13.20 13.70 5,600 13.60 11-Sep-09 13.15 13.20 13.12 13.20 4,700 13.11 10-Sep-09 13.13 13.15 13.04 13.15 9,400 13.06 9-Sep-09 13.12 13.12 13.12 13.12 200 13.03 8-Sep-09 12.79 13.13 12.79 13.10 4,200 13.01 4-Sep-09 12.99 13.13 12.59 12.80 6,200 12.71 3-Sep-09 13.50 13.50 12.94 13.04 15,400 12.95 3-Sep-09 $ 0.10 Dividend 2-Sep-09 13.49 13.58 13.45 13.45 2,100 13.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions