KEYW - The KeyW Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 201911.2311.2311.2311.2311.23-
Jun 11, 201911.2511.2511.2311.2311.23788,600
Jun 10, 201911.2411.2511.2311.2511.252,666,000
Jun 07, 201911.2411.2511.2411.2511.25559,500
Jun 06, 201911.2511.2611.2411.2511.25809,200
Jun 05, 201911.2511.2711.2411.2511.252,400,700
Jun 04, 201911.2611.2811.2311.2511.25997,600
Jun 03, 201911.2411.2511.2411.2411.24463,200
May 31, 201911.2411.2611.2411.2511.25348,600
May 30, 201911.2511.2611.2311.2611.26852,000
May 29, 201911.2411.2511.2411.2511.25337,100
May 28, 201911.2511.2511.2311.2511.25347,600
May 24, 201911.2511.2611.2411.2411.24183,600
May 23, 201911.2411.2511.2311.2411.24403,600
May 22, 201911.2511.2611.2411.2411.24196,400
May 21, 201911.2611.2611.2411.2611.26182,100
May 20, 201911.2411.2611.2411.2511.25663,400
May 17, 201911.2411.2611.2211.2211.22557,100
May 16, 201911.2711.2711.2511.2611.26705,200
May 15, 201911.2511.2711.2511.2511.25278,900
May 14, 201911.2911.2911.2511.2711.27489,100
May 13, 201911.2511.2711.2111.2611.26574,800
May 10, 201911.2611.2911.2411.2911.29426,300
May 09, 201911.2711.3211.2511.2811.28426,900
May 08, 201911.3511.3711.2611.2711.27543,900
May 07, 201911.3611.5311.3011.3411.34814,400
May 06, 201911.2911.4511.2811.4411.441,072,600
May 03, 201911.3011.3911.2711.3411.341,039,200
May 02, 201911.4011.4011.2711.2811.28908,400
May 01, 201911.3411.4111.3211.4011.402,166,500
Apr 30, 201911.2911.3511.2911.3411.34738,200
Apr 29, 201911.3011.3511.3011.3111.311,325,200
Apr 26, 201911.2811.3111.2611.3011.301,238,900
Apr 25, 201911.2811.3211.2611.3211.321,584,000
Apr 24, 201911.2611.3011.2511.2911.291,350,300
Apr 23, 201911.1911.3011.1811.3011.308,348,600
Apr 22, 201911.2011.2311.1611.1711.1723,380,200
Apr 18, 20197.838.027.817.867.86202,500
Apr 17, 20198.068.067.807.857.85181,900
Apr 16, 20197.988.167.967.987.98113,300
Apr 15, 20198.178.207.847.957.95366,800
Apr 12, 20198.298.368.098.178.17192,000
Apr 11, 20198.218.378.188.238.23218,100
Apr 10, 20198.098.257.958.188.18216,700
Apr 09, 20198.328.348.068.068.06173,900
Apr 08, 20198.348.428.248.358.35315,500
Apr 05, 20198.338.448.218.358.35346,100
Apr 04, 20198.178.378.178.308.30183,000
Apr 03, 20198.448.488.088.188.18149,400
Apr 02, 20198.548.568.378.448.44213,300
Apr 01, 20198.658.738.468.548.54266,700
Mar 29, 20198.698.808.568.628.62507,600
Mar 28, 20198.478.858.438.648.64246,000
Mar 27, 20198.548.748.248.478.47231,800
Mar 26, 20198.228.388.178.298.29175,100
Mar 25, 20197.988.167.868.128.12268,400
Mar 22, 20198.298.297.977.997.99282,300
Mar 21, 20198.108.398.058.338.33290,800
Mar 20, 20197.988.237.908.108.10219,300
Mar 19, 20197.848.117.797.997.99206,600
Mar 18, 20197.617.827.537.817.81182,000
Mar 15, 20197.957.987.557.617.611,194,100
Mar 14, 20198.388.467.947.967.96262,800
Mar 13, 20198.358.588.118.408.40404,200
Mar 12, 20197.218.447.218.348.34954,000
Mar 11, 20197.287.617.177.527.52262,900
Mar 08, 20197.157.297.117.277.27215,000
Mar 07, 20197.277.337.137.207.20191,200
Mar 06, 20197.407.487.217.287.28226,800
Mar 05, 20197.387.447.307.417.41123,500
Mar 04, 20197.497.627.297.387.38215,000
Mar 01, 20197.447.507.297.497.49119,000
Feb 28, 20197.407.497.177.407.40209,400
Feb 27, 20197.197.427.157.407.40153,000
Feb 26, 20197.377.417.177.237.23471,100
Feb 25, 20197.407.457.297.387.38213,400
Feb 22, 20197.267.377.267.337.33132,200
Feb 21, 20197.367.367.137.267.26218,900
Feb 20, 20197.177.407.167.387.38253,700
Feb 19, 20197.137.297.097.207.20333,700
Feb 15, 20197.137.317.137.197.19251,000
Feb 14, 20196.427.116.387.097.09434,900
Feb 13, 20196.626.706.356.456.45468,400
Feb 12, 20196.837.056.546.586.58545,400
Feb 11, 20197.057.096.736.776.77638,800
Feb 08, 20196.927.036.827.027.02181,200
Feb 07, 20196.977.026.806.956.95201,600
Feb 06, 20197.127.126.977.017.01193,500
Feb 05, 20197.247.277.057.157.15261,100
Feb 04, 20197.147.227.097.217.21151,900
Feb 01, 20197.187.207.047.137.13195,800
Jan 31, 20197.027.236.987.187.18343,600
Jan 30, 20196.977.066.907.027.02340,300
Jan 29, 20196.706.916.596.896.89332,000
Jan 28, 20196.596.686.496.666.66211,000
Jan 25, 20196.626.776.596.686.68351,200
Jan 24, 20196.516.736.456.586.58256,300
Jan 23, 20196.706.826.356.476.47373,600
Jan 22, 20196.816.856.596.666.66396,100
Jan 18, 20196.657.006.656.856.85369,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...