Kewaunee Scientific Corporation Common Stockのデータ

Kewaunee Scientific Corporation Common Stockの基本情報

名前 Kewaunee Scientific Corporation Common Stock
ティッカー KEQU
国 United States
上場年 nan
セクター Capital Goods

Kewaunee Scientific Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.67 12.31 12.65 12.57 3400.0 12.57
2021-02-12 12.49 12.35 12.37 12.38 4600.0 12.38
2021-02-11 12.7 12.37 12.7 12.37 7000.0 12.37
2021-02-10 13.01 12.88 12.88 12.99 3300.0 12.99
2021-02-09 13.29 12.9 13.21 12.9 2400.0 12.9
2021-02-08 13.37 12.72 12.88 13.37 1000.0 13.37
2021-02-05 12.72 12.71 12.72 12.72 1500.0 12.72
2021-02-04 12.81 12.53 12.56 12.56 700.0 12.56
2021-02-03 13.4 12.86 13.12 12.9 9300.0 12.9
2021-02-02 13.43 13.09 13.41 13.09 2700.0 13.09
2021-02-01 13.08 13.04 13.08 13.04 6300.0 13.04
2021-01-29 13.2 12.3 12.35 13.2 12900.0 13.2
2021-01-28 12.87 12.87 12.87 12.87 0.0 12.87
2021-01-27 12.87 12.27 12.27 12.87 800.0 12.87
2021-01-26 12.98 12.33 12.33 12.93 500.0 12.93
2021-01-25 13.1 12.12 12.91 12.95 3300.0 12.95
2021-01-22 12.75 12.75 12.75 12.75 300.0 12.75
2021-01-21 13.37 12.64 13.36 12.64 1600.0 12.64
2021-01-20 13.45 13.09 13.33 13.09 7600.0 13.09
2021-01-19 13.25 12.74 13.0 13.25 11000.0 13.25
2021-01-15 13.0 12.38 12.56 12.43 4100.0 12.43
2021-01-14 12.41 12.21 12.29 12.27 1500.0 12.27
2021-01-13 12.47 12.41 12.47 12.41 800.0 12.41
2021-01-12 12.56 11.76 11.76 12.56 4300.0 12.56
2021-01-11 12.0 11.55 11.55 11.81 2400.0 11.81
2021-01-08 12.07 11.69 11.79 12.0 1300.0 12.0
2021-01-07 12.07 11.51 11.68 12.05 10000.0 12.05
2021-01-06 12.01 11.78 11.8 11.78 2800.0 11.78
2021-01-05 12.2 11.58 11.85 11.59 4600.0 11.59
2021-01-04 12.29 11.45 12.29 11.45 12500.0 11.45
2020-12-31 12.9 11.0 11.0 12.5 9100.0 12.5
2020-12-30 12.43 11.36 11.36 12.1 8800.0 12.1
2020-12-29 11.73 10.99 10.99 11.73 5400.0 11.73
2020-12-28 11.0 10.5 10.6 10.77 6700.0 10.77
2020-12-24 10.62 10.6 10.6 10.6 2000.0 10.6
2020-12-23 10.84 10.43 10.43 10.62 5200.0 10.62
2020-12-22 10.75 10.5 10.75 10.6 8700.0 10.6
2020-12-21 10.67 10.15 10.15 10.67 6300.0 10.67
2020-12-18 10.68 10.0 10.0 10.21 5200.0 10.21
2020-12-17 10.69 9.72 9.72 10.69 9700.0 10.69
2020-12-16 10.0 9.82 10.0 9.82 500.0 9.82
2020-12-15 9.99 9.55 9.55 9.79 15700.0 9.79
2020-12-14 9.75 9.35 9.35 9.6 11600.0 9.6
2020-12-11 9.37 9.35 9.37 9.35 1500.0 9.35
2020-12-10 9.65 9.25 9.25 9.63 9300.0 9.63
2020-12-09 9.38 9.13 9.13 9.37 8800.0 9.37
2020-12-08 9.38 9.06 9.06 9.38 2400.0 9.38
2020-12-07 9.22 9.1 9.22 9.12 2600.0 9.12
2020-12-04 9.46 8.4 8.4 9.46 3100.0 9.46
2020-12-03 9.24 9.0 9.0 9.24 2100.0 9.24
2020-12-02 9.09 8.85 9.09 8.85 2700.0 8.85
2020-12-01 9.46 9.46 9.46 9.46 800.0 9.46
2020-11-30 9.82 9.48 9.82 9.51 1100.0 9.51
2020-11-27 9.74 9.74 9.74 9.74 100.0 9.74
2020-11-25 10.0 9.55 9.55 9.74 5400.0 9.74
2020-11-24 9.75 9.0 9.23 9.75 8400.0 9.75
2020-11-23 9.5 9.07 9.18 9.19 17800.0 9.19
2020-11-20 9.46 9.2 9.46 9.2 7000.0 9.2
2020-11-19 9.43 9.11 9.2 9.11 1000.0 9.11
2020-11-18 9.37 8.82 8.99 9.37 4300.0 9.37
2020-11-17 9.0 8.83 8.94 9.0 13700.0 9.0
2020-11-16 8.95 8.75 8.75 8.83 5100.0 8.83
2020-11-13 8.74 8.37 8.37 8.74 32100.0 8.74
2020-11-12 8.68 8.24 8.68 8.27 800.0 8.27
2020-11-11 8.67 8.3 8.4 8.63 7800.0 8.63
2020-11-10 8.65 8.17 8.25 8.39 23300.0 8.39
2020-11-09 8.5 8.15 8.15 8.35 26700.0 8.35
2020-11-06 8.25 8.08 8.18 8.08 4900.0 8.08
2020-11-05 8.21 8.15 8.21 8.15 5900.0 8.15
2020-11-04 8.25 8.15 8.2 8.15 8300.0 8.15
2020-11-03 8.51 8.2 8.3 8.2 6500.0 8.2
2020-11-02 8.26 8.12 8.25 8.24 900.0 8.24
2020-10-30 8.47 8.2 8.43 8.2 3600.0 8.2
2020-10-29 8.44 8.31 8.4 8.36 4800.0 8.36
2020-10-28 8.47 8.32 8.43 8.32 8900.0 8.32
2020-10-27 8.64 8.42 8.54 8.63 3900.0 8.63
2020-10-26 8.63 8.43 8.45 8.45 15500.0 8.45
2020-10-23 8.51 8.45 8.51 8.46 1600.0 8.46
2020-10-22 8.64 8.47 8.55 8.47 7400.0 8.47
2020-10-21 8.61 8.47 8.57 8.48 5400.0 8.48
2020-10-20 8.65 8.42 8.58 8.45 11300.0 8.45
2020-10-19 8.75 8.6 8.74 8.6 8000.0 8.6
2020-10-16 9.0 8.74 8.75 9.0 1400.0 9.0
2020-10-15 9.0 8.79 8.8 9.0 1600.0 9.0
2020-10-14 8.82 8.62 8.65 8.65 1800.0 8.65
2020-10-13 8.7 8.62 8.62 8.65 2100.0 8.65
2020-10-12 8.79 8.72 8.79 8.75 1000.0 8.75
2020-10-09 9.0 8.75 8.76 8.8 7800.0 8.8
2020-10-08 8.95 8.82 8.82 8.85 6100.0 8.85
2020-10-07 8.99 8.75 8.84 8.75 5300.0 8.75
2020-10-06 9.0 8.72 9.0 8.72 8700.0 8.72
2020-10-05 9.25 8.91 8.94 8.96 2500.0 8.96
2020-10-02 9.0 8.8 8.92 9.0 1900.0 9.0
2020-10-01 8.99 8.95 8.99 8.95 600.0 8.95
2020-09-30 8.98 8.92 8.97 8.94 2400.0 8.94
2020-09-29 8.98 8.98 8.98 8.98 200.0 8.98
2020-09-28 9.5 9.01 9.12 9.31 2500.0 9.31
2020-09-25 9.07 8.97 9.05 9.0 1600.0 9.0
2020-09-24 9.07 9.05 9.05 9.05 800.0 9.05
2020-09-23 9.09 9.0 9.09 9.0 3700.0 9.0
2020-09-22 9.05 9.0 9.05 9.0 2500.0 9.0
2020-09-21 9.07 9.05 9.06 9.07 900.0 9.07
2020-09-18 9.4 9.0 9.4 9.15 9300.0 9.15
2020-09-17 9.39 9.07 9.11 9.11 4600.0 9.11
2020-09-16 9.64 9.0 9.1 9.1 1000.0 9.1
2020-09-15 9.1 9.01 9.04 9.07 2100.0 9.07
2020-09-14 9.1 9.0 9.1 9.05 8100.0 9.05
2020-09-11 9.15 9.01 9.01 9.05 3000.0 9.05
2020-09-10 9.24 9.05 9.2 9.05 4200.0 9.05
2020-09-09 9.33 9.01 9.26 9.01 3100.0 9.01
2020-09-08 9.4 9.05 9.4 9.05 2500.0 9.05
2020-09-04 9.65 9.06 9.18 9.58 1900.0 9.58
2020-09-03 9.25 8.97 9.0 9.09 38400.0 9.09
2020-09-02 9.0 8.64 8.86 9.0 6500.0 9.0
2020-09-01 9.26 8.81 9.26 8.98 7000.0 8.98
2020-08-31 9.74 9.25 9.74 9.3 1400.0 9.3
2020-08-28 9.5 9.25 9.25 9.5 700.0 9.5
2020-08-27 9.62 9.26 9.57 9.27 800.0 9.27
2020-08-26 9.5 9.25 9.33 9.25 4500.0 9.25
2020-08-25 9.45 9.45 9.45 9.45 300.0 9.45
2020-08-24 10.05 9.41 9.41 9.45 5600.0 9.45
2020-08-21 10.18 9.37 10.18 9.37 5300.0 9.37
2020-08-20 10.21 10.18 10.21 10.18 1200.0 10.18
2020-08-19 10.22 10.18 10.22 10.18 1100.0 10.18
2020-08-18 10.62 10.22 10.62 10.25 1700.0 10.25
2020-08-17 10.68 10.18 10.55 10.18 5500.0 10.18
2020-08-14 10.9 10.06 10.9 10.06 4700.0 10.06
2020-08-13 10.76 10.76 10.76 10.76 200.0 10.76
2020-08-12 11.35 10.75 11.0 10.89 1500.0 10.89
2020-08-11 11.3 10.5 10.95 10.85 10100.0 10.85
2020-08-10 10.91 10.53 10.54 10.91 1700.0 10.91
2020-08-07 10.93 10.66 10.66 10.93 500.0 10.93
2020-08-06 10.9 10.42 10.42 10.55 6400.0 10.55
2020-08-05 10.25 9.72 9.95 10.25 4300.0 10.25
2020-08-04 9.96 9.73 9.96 9.74 5600.0 9.74
2020-08-03 10.0 9.54 9.55 9.95 7500.0 9.95
2020-07-31 9.52 9.52 9.52 9.52 300.0 9.52
2020-07-30 9.75 9.29 9.32 9.74 11200.0 9.74
2020-07-29 9.43 9.32 9.32 9.43 1400.0 9.43
2020-07-28 9.4 9.36 9.39 9.4 1200.0 9.4
2020-07-27 9.4 9.4 9.4 9.4 100.0 9.4
2020-07-24 9.62 9.36 9.36 9.46 3000.0 9.46
2020-07-23 9.58 9.32 9.51 9.45 2500.0 9.45
2020-07-22 9.71 9.32 9.32 9.7 10900.0 9.7
2020-07-21 9.53 9.1 9.25 9.5 7100.0 9.5
2020-07-20 9.6 9.45 9.58 9.59 2200.0 9.59
2020-07-17 9.75 9.4 9.57 9.75 4000.0 9.75
2020-07-16 9.55 9.3 9.55 9.51 700.0 9.51
2020-07-15 9.55 9.05 9.19 9.55 25600.0 9.55
2020-07-14 9.37 8.99 9.37 8.99 700.0 8.99
2020-07-13 9.51 9.43 9.5 9.46 1800.0 9.46
2020-07-10 9.5 9.45 9.45 9.5 2500.0 9.5
2020-07-09 9.5 9.4 9.5 9.5 4200.0 9.5
2020-07-08 9.5 9.3 9.4 9.5 7900.0 9.5
2020-07-07 9.3 9.26 9.26 9.3 1400.0 9.3
2020-07-06 9.33 9.2 9.21 9.33 1900.0 9.33
2020-07-02 9.06 9.06 9.06 9.06 500.0 9.06
2020-07-01 9.36 9.05 9.36 9.05 400.0 9.05
2020-06-30 9.35 9.06 9.29 9.29 3500.0 9.29
2020-06-29 9.75 8.6 9.3 9.05 3700.0 9.05
2020-06-26 9.67 8.96 9.14 8.96 26800.0 8.96
2020-06-25 9.66 9.06 9.29 9.66 1700.0 9.66
2020-06-24 9.75 9.3 9.42 9.74 5900.0 9.74
2020-06-23 9.42 9.38 9.38 9.42 1100.0 9.42
2020-06-22 9.52 9.0 9.32 9.27 8600.0 9.27
2020-06-19 9.75 9.58 9.69 9.75 1100.0 9.75
2020-06-18 9.75 9.44 9.44 9.7 2200.0 9.7
2020-06-17 9.35 8.99 8.99 9.25 700.0 9.25
2020-06-16 8.99 8.99 8.99 8.99 500.0 8.99
2020-06-15 9.37 9.37 9.37 9.37 300.0 9.37
2020-06-12 9.5 9.05 9.38 9.35 1600.0 9.35
2020-06-11 9.14 8.75 9.13 9.09 2500.0 9.09
2020-06-10 9.68 9.14 9.47 9.15 2800.0 9.15
2020-06-09 9.52 9.37 9.51 9.37 1400.0 9.37
2020-06-08 9.48 9.24 9.26 9.46 2000.0 9.46
2020-06-05 9.16 9.07 9.07 9.16 400.0 9.16
2020-06-04 9.07 9.0 9.0 9.07 600.0 9.07
2020-06-03 9.25 9.0 9.04 9.25 2000.0 9.25
2020-06-02 9.55 9.08 9.55 9.1 1600.0 9.1
2020-06-01 9.6 9.5 9.59 9.5 1600.0 9.5
2020-05-29 9.74 9.4 9.4 9.55 1100.0 9.55
2020-05-28 9.4 9.4 9.4 9.4 300.0 9.4
2020-05-27 9.5 9.08 9.08 9.5 1800.0 9.5
2020-05-26 9.57 8.5 9.57 9.08 4000.0 9.08
2020-05-22 9.7 9.7 9.7 9.7 200.0 9.7
2020-05-21 9.75 9.66 9.75 9.66 1100.0 9.66
2020-05-20 9.75 9.51 9.51 9.75 5100.0 9.75
2020-05-19 9.75 9.51 9.75 9.75 1100.0 9.75
2020-05-18 9.78 9.74 9.75 9.78 1600.0 9.78
2020-05-15 9.84 9.84 9.84 9.84 0.0 9.84
2020-05-14 9.9 9.77 9.8 9.84 1000.0 9.84
2020-05-13 9.91 9.91 9.91 9.91 0.0 9.91
2020-05-12 10.16 9.8 10.16 9.91 1700.0 9.91
2020-05-11 10.49 9.78 10.13 9.78 3100.0 9.78
2020-05-08 10.34 10.07 10.2 10.14 1800.0 10.14
2020-05-07 10.28 10.15 10.2 10.28 1300.0 10.28
2020-05-06 10.5 10.2 10.5 10.2 600.0 10.2
2020-05-05 10.5 10.5 10.5 10.5 1200.0 10.5
2020-05-04 11.1 10.5 11.1 10.5 600.0 10.5
2020-05-01 10.23 10.23 10.23 10.23 0.0 10.23
2020-04-30 10.77 10.23 10.5 10.23 1000.0 10.23
2020-04-29 10.99 10.23 10.55 10.43 3300.0 10.43
2020-04-28 10.75 10.75 10.75 10.75 200.0 10.75
2020-04-27 10.89 10.1 10.89 10.41 5400.0 10.41
2020-04-24 10.89 10.16 10.16 10.5 2600.0 10.5
2020-04-23 10.87 9.61 10.74 10.33 7400.0 10.33
2020-04-22 12.8 8.46 8.46 10.97 41200.0 10.97
2020-04-21 8.36 7.8 7.8 8.36 3900.0 8.36
2020-04-20 7.81 7.8 7.81 7.8 1000.0 7.8
2020-04-17 8.0 7.83 7.99 7.83 2100.0 7.83
2020-04-16 8.0 7.8 7.99 7.8 1000.0 7.8
2020-04-15 8.0 8.0 8.0 8.0 0.0 8.0
2020-04-14 8.0 7.7 7.7 8.0 3800.0 8.0
2020-04-13 7.99 7.57 7.94 7.78 1100.0 7.78
2020-04-09 8.0 7.65 7.65 8.0 5200.0 8.0
2020-04-08 8.0 7.75 7.75 8.0 1300.0 8.0
2020-04-07 7.6 7.27 7.38 7.51 2500.0 7.51
2020-04-06 7.25 6.96 7.19 7.25 4600.0 7.25
2020-04-03 7.2 7.0 7.05 7.15 2200.0 7.15
2020-04-02 7.25 7.05 7.17 7.07 1800.0 7.07
2020-04-01 7.63 7.05 7.63 7.21 12900.0 7.21
2020-03-31 7.97 7.44 7.44 7.97 7700.0 7.97
2020-03-30 7.95 7.45 7.69 7.45 5800.0 7.45
2020-03-27 7.93 7.44 7.44 7.52 6500.0 7.52
2020-03-26 8.6 7.56 8.6 7.56 1500.0 7.56
2020-03-25 8.18 7.45 7.49 8.18 17300.0 8.18
2020-03-24 8.14 7.27 7.44 7.5 13700.0 7.5
2020-03-23 8.0 7.19 8.0 7.19 5300.0 7.19
2020-03-20 9.1 7.29 7.29 7.91 12600.0 7.91
2020-03-19 7.73 7.35 7.73 7.35 1200.0 7.35
2020-03-18 7.84 7.26 7.84 7.35 19400.0 7.35
2020-03-17 8.34 7.6 7.67 8.34 7800.0 8.34
2020-03-16 8.28 7.81 8.28 8.03 5400.0 8.03
2020-03-13 8.5 8.3 8.5 8.4 6800.0 8.4
2020-03-12 8.85 8.13 8.23 8.52 11400.0 8.52
2020-03-11 9.36 9.0 9.01 9.0 4300.0 9.0
2020-03-10 9.54 8.8 9.47 9.15 37200.0 9.15
2020-03-09 10.04 9.4 10.01 9.76 5800.0 9.76
2020-03-06 10.49 10.1 10.1 10.2 3000.0 10.2
2020-03-05 10.55 10.4 10.4 10.4 11600.0 10.4
2020-03-04 11.38 10.19 11.25 10.5 40700.0 10.5
2020-03-03 11.8 10.8 11.8 10.81 11700.0 10.81
2020-03-02 11.87 11.38 11.69 11.38 15300.0 11.38
2020-02-28 11.93 11.52 11.52 11.55 3100.0 11.55
2020-02-27 11.9 11.44 11.52 11.53 3200.0 11.53
2020-02-26 11.91 11.7 11.91 11.75 1800.0 11.75
2020-02-25 11.99 11.58 11.96 11.58 6700.0 11.58
2020-02-24 11.93 11.85 11.9 11.87 1900.0 11.87
2020-02-21 12.05 11.9 12.0 12.03 6900.0 12.03
2020-02-20 12.04 12.0 12.0 12.0 2000.0 12.0
2020-02-19 12.07 12.01 12.07 12.01 13600.0 12.01
2020-02-18 12.2 11.85 12.2 12.1 27100.0 12.1