KEQU - Kewaunee Scientific Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201921.8922.2521.8922.2522.254,000
Jun 13, 201922.0022.0021.6421.6921.691,100
Jun 12, 201921.2222.0621.2121.9221.924,600
Jun 11, 201921.2721.7120.9621.5121.513,400
Jun 10, 201921.7721.7720.8020.9220.927,600
Jun 07, 201921.0921.7021.0921.5821.582,100
Jun 06, 201921.0521.0521.0521.0521.05400
Jun 06, 20190.19 Dividend
Jun 05, 201921.5121.9621.3421.3421.152,700
Jun 04, 201921.6821.6821.5021.5021.312,300
Jun 03, 201921.6621.7721.6621.6821.491,300
May 31, 201921.5721.7621.5021.7621.575,100
May 30, 201921.5921.7721.5821.7021.512,300
May 29, 201921.6321.6321.6221.6221.43900
May 28, 201922.2922.2921.7721.7721.58600
May 24, 201921.7521.7521.6221.7521.562,300
May 23, 201921.3422.0921.3021.5021.318,800
May 22, 201921.7021.7021.1221.5221.333,300
May 21, 201921.6621.7021.0521.7021.511,600
May 20, 201922.0022.7021.4621.9021.717,900
May 17, 201922.0122.8422.0022.1121.912,600
May 16, 201922.1222.9022.0022.0021.8029,900
May 15, 201922.7222.8322.1322.1321.932,500
May 14, 201922.5122.5522.4922.5322.331,200
May 13, 201922.4022.6722.4022.4922.293,400
May 10, 201922.6322.8022.4122.5022.304,000
May 09, 201922.5222.6022.5222.5922.391,600
May 08, 201922.9922.9922.5122.5122.311,100
May 07, 201922.5022.5222.4622.5222.321,700
May 06, 201922.4223.0022.4222.7222.525,400
May 03, 201922.4023.0022.4023.0022.803,200
May 02, 201922.8022.9322.4922.5122.312,100
May 01, 201922.6923.0022.5622.5622.365,000
Apr 30, 201922.4122.6322.4122.6322.431,000
Apr 29, 201921.8122.4921.4422.3122.112,500
Apr 26, 201922.3622.7021.4822.7022.502,100
Apr 25, 201922.2222.5521.7522.5522.354,600
Apr 24, 201922.0822.7022.0822.4622.263,000
Apr 23, 201921.2622.4021.2622.4022.207,900
Apr 22, 201921.9922.1121.6422.0021.803,300
Apr 18, 201921.8021.9121.5021.6021.414,500
Apr 17, 201921.9121.9121.8021.8021.611,100
Apr 16, 201921.7221.8821.7221.7521.562,800
Apr 15, 201921.5022.1421.5021.7521.563,500
Apr 12, 201921.7522.5421.5021.5021.315,100
Apr 11, 201921.7621.7621.5921.7521.562,400
Apr 10, 201921.7921.8521.5621.7621.571,600
Apr 09, 201921.6021.8921.4721.4821.292,000
Apr 08, 201921.5221.6121.2521.4821.291,700
Apr 05, 201921.0021.7121.0021.4021.2110,400
Apr 04, 201920.9321.2920.9020.9720.782,600
Apr 03, 201921.1021.4520.9020.9120.723,600
Apr 02, 201921.2521.5721.1021.1020.912,900
Apr 01, 201921.4221.4220.9021.0620.8714,700
Mar 29, 201921.4521.6921.0621.0620.871,000
Mar 28, 201922.3522.3921.4121.4221.233,800
Mar 27, 201921.9522.3921.7122.1321.931,600
Mar 26, 201921.3321.7421.3321.6921.501,900
Mar 25, 201921.3822.3921.1021.3121.1220,700
Mar 22, 201921.4022.5220.8821.2021.0118,800
Mar 21, 201920.8021.9020.7721.4021.217,900
Mar 20, 201921.5422.3721.0021.1220.935,600
Mar 19, 201921.8722.8321.4021.5921.4022,700
Mar 18, 201921.7122.2520.6021.9021.7113,500
Mar 15, 201921.2721.8721.0021.8721.6810,000
Mar 14, 201921.1121.8821.1121.1320.943,400
Mar 13, 201921.0021.7720.8221.0120.825,800
Mar 12, 201921.2721.4020.2721.1120.9229,800
Mar 11, 201923.2023.3820.2121.5521.3633,500
Mar 08, 201923.8924.1723.1523.8823.6718,400
Mar 08, 20190.19 Dividend
Mar 07, 201924.7024.8124.2524.2523.853,300
Mar 06, 201925.8925.8924.5024.6824.278,600
Mar 05, 201925.8626.2525.4225.5525.1210,000
Mar 04, 201925.4525.6525.1025.4925.079,800
Mar 01, 201923.6025.2723.6025.2024.7811,800
Feb 28, 201924.2624.6523.5623.7523.3520,200
Feb 27, 201927.0027.2024.2124.7024.2964,800
Feb 26, 201931.6331.6330.6230.6230.114,000
Feb 25, 201931.5031.5031.1031.3230.801,400
Feb 22, 201931.6131.6531.4231.4230.901,800
Feb 21, 201931.5831.7831.5631.5631.031,300
Feb 20, 201931.9032.0031.5631.5631.034,100
Feb 19, 201931.7232.0031.7231.8631.332,200
Feb 15, 201932.2432.3831.5631.5631.031,200
Feb 14, 201932.2932.7032.1032.3931.853,300
Feb 13, 201932.0932.3832.0032.3831.843,200
Feb 12, 201931.1631.9531.1631.8731.341,000
Feb 11, 201931.0932.3331.0931.2130.692,800
Feb 08, 201931.2331.4331.2331.4030.882,900
Feb 07, 201931.6531.6531.2031.4430.923,300
Feb 06, 201931.7332.1331.6531.6531.123,400
Feb 05, 201932.0532.0531.5831.7531.221,900
Feb 04, 201932.2032.4231.7632.2831.749,500
Feb 01, 201932.1932.1931.5432.1531.614,400
Jan 31, 201932.2432.2431.1032.1631.627,700
Jan 30, 201931.3632.1730.9032.1331.596,200
Jan 29, 201930.6032.1230.6032.1231.585,600
Jan 28, 201930.8031.3230.2130.6030.097,200
Jan 25, 201932.0232.0231.1531.1530.635,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...