Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:15PM ET - U.S. Markets close in 2 hours and 45 minutes. Dow  1.19% Nasdaq  1.32%

Kenexa Corp. (KNXA)

At 12:47PM ET: 11.60   0.11 (0.96%)

MORE ON KNXA

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* 20-Nov-09 11.54 11.69 11.42 11.49 63,900 11.49 19-Nov-09 11.55 11.70 11.48 11.60 147,600 11.60 18-Nov-09 11.73 11.75 11.55 11.70 109,400 11.70 17-Nov-09 11.81 11.88 11.66 11.69 108,500 11.69 16-Nov-09 11.80 12.04 11.60 11.90 83,000 11.90 13-Nov-09 11.71 11.82 11.55 11.65 74,500 11.65 12-Nov-09 12.14 12.20 11.57 11.63 144,500 11.63 11-Nov-09 12.30 12.30 12.02 12.22 81,100 12.22 10-Nov-09 12.35 12.46 12.13 12.16 39,000 12.16 9-Nov-09 12.26 12.51 12.24 12.47 73,900 12.47 6-Nov-09 12.14 12.40 12.13 12.23 163,100 12.23 5-Nov-09 12.00 12.43 12.00 12.19 154,500 12.19 4-Nov-09 12.32 12.53 11.82 11.85 496,400 11.85 3-Nov-09 12.09 12.47 11.88 12.44 303,200 12.44 2-Nov-09 12.73 12.85 12.10 12.24 198,500 12.24 30-Oct-09 13.08 13.08 12.46 12.60 201,000 12.60 29-Oct-09 13.30 13.48 12.91 13.24 160,400 13.24 28-Oct-09 13.57 13.91 12.86 12.87 165,600 12.87 27-Oct-09 13.74 13.90 13.59 13.60 90,400 13.60 26-Oct-09 14.04 14.18 13.68 13.70 130,900 13.70 23-Oct-09 14.26 14.51 13.96 14.00 127,000 14.00 22-Oct-09 14.04 14.30 13.83 14.25 216,500 14.25 21-Oct-09 14.25 14.59 14.10 14.11 184,000 14.11 20-Oct-09 14.56 14.56 14.08 14.34 171,400 14.34 19-Oct-09 13.97 14.77 13.94 14.49 305,800 14.49 16-Oct-09 13.25 14.02 13.25 13.85 444,400 13.85 15-Oct-09 12.87 13.40 12.68 13.33 278,000 13.33 14-Oct-09 12.80 13.14 12.80 12.94 584,300 12.94 13-Oct-09 12.47 12.64 12.38 12.60 148,800 12.60 12-Oct-09 12.60 12.65 12.40 12.45 139,900 12.45 9-Oct-09 12.44 12.70 12.40 12.63 425,100 12.63 8-Oct-09 12.56 12.75 12.40 12.41 262,500 12.41 7-Oct-09 12.68 12.83 12.46 12.50 439,900 12.50 6-Oct-09 12.69 12.85 12.46 12.70 203,100 12.70 5-Oct-09 12.81 12.85 12.50 12.59 147,300 12.59 2-Oct-09 12.87 13.13 12.71 12.75 149,700 12.75 1-Oct-09 13.43 13.68 12.93 12.93 153,800 12.93 30-Sep-09 13.90 14.08 13.37 13.48 194,500 13.48 29-Sep-09 13.66 14.04 13.66 13.85 161,600 13.85 28-Sep-09 13.95 14.10 13.54 13.60 253,200 13.60 25-Sep-09 14.28 14.34 13.76 13.83 193,600 13.83 24-Sep-09 14.96 14.96 14.10 14.37 102,300 14.37 23-Sep-09 15.17 15.26 14.93 14.93 86,000 14.93 22-Sep-09 14.91 15.40 14.90 15.10 90,600 15.10 21-Sep-09 14.43 14.99 14.23 14.86 61,100 14.86 18-Sep-09 14.85 14.93 14.49 14.53 139,700 14.53 17-Sep-09 14.40 14.87 14.28 14.82 50,800 14.82 16-Sep-09 13.80 14.82 13.59 14.47 198,700 14.47 15-Sep-09 13.31 13.74 13.28 13.71 60,800 13.71 14-Sep-09 13.00 13.41 12.98 13.38 81,400 13.38 11-Sep-09 12.98 13.21 12.74 13.13 114,500 13.13 10-Sep-09 12.79 13.06 12.49 13.00 64,400 13.00 9-Sep-09 12.07 13.11 12.07 12.83 84,100 12.83 8-Sep-09 12.53 12.58 11.89 12.11 72,900 12.11 4-Sep-09 12.28 12.52 12.00 12.42 71,200 12.42 3-Sep-09 12.30 12.32 12.00 12.31 29,300 12.31 2-Sep-09 12.31 12.61 12.09 12.21 29,200 12.21 1-Sep-09 12.17 12.86 11.96 12.08 76,200 12.08 31-Aug-09 12.63 12.76 12.06 12.26 130,500 12.26 28-Aug-09 13.49 13.49 12.39 12.72 58,000 12.72 27-Aug-09 13.25 13.49 12.71 13.47 49,000 13.47 26-Aug-09 13.14 13.50 13.11 13.36 71,400 13.36 25-Aug-09 13.56 13.57 13.14 13.20 152,600 13.20 24-Aug-09 13.39 13.51 13.20 13.44 121,100 13.44 21-Aug-09 13.25 13.68 12.80 13.39 125,100 13.39 20-Aug-09 12.90 13.12 12.38 12.96 114,800 12.96 * 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