Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyw Holding Corp (NQ: KEYW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 11.20 11.20 10.62 10.70 77,448 -0.48(-4.29%)
May 23, 2011 11.20 11.25 11.10 11.18 55,151 -0.14(-1.24%)
May 20, 2011 11.20 11.37 11.20 11.32 78,486 +0.04(+0.35%)
May 19, 2011 11.39 11.39 11.09 11.28 74,074 -0.02(-0.18%)
May 18, 2011 11.03 11.40 10.98 11.30 91,091 +0.23(+2.08%)
May 17, 2011 11.07 11.27 10.86 11.07 389,355 +0.31(+2.88%)
May 16, 2011 10.97 10.97 10.68 10.76 195,324 -0.18(-1.65%)
May 13, 2011 11.03 11.20 10.94 10.94 123,045 -0.05(-0.45%)
May 12, 2011 10.99 11.08 10.75 10.99 470,177 +0.02(+0.18%)
May 11, 2011 11.14 11.20 10.97 10.97 338,568 -0.18(-1.61%)
May 10, 2011 11.15 11.20 11.07 11.15 83,662 +0.04(+0.36%)
May 09, 2011 11.21 11.27 11.08 11.11 220,565 -0.04(-0.36%)
May 06, 2011 10.79 11.39 10.79 11.15 339,041 +0.44(+4.11%)
May 05, 2011 10.87 10.91 10.60 10.71 86,589 -0.17(-1.56%)
May 04, 2011 11.05 11.23 10.82 10.88 87,732 -0.17(-1.54%)
May 03, 2011 11.31 11.44 10.96 11.05 249,493 -0.25(-2.21%)
May 02, 2011 11.30 11.38 11.21 11.30 244,586 +0.11(+0.98%)
Apr 29, 2011 11.03 11.23 10.84 11.19 102,041 +0.20(+1.82%)
Apr 28, 2011 11.00 11.00 10.85 10.99 439,659 -0.05(-0.45%)
Apr 27, 2011 11.57 11.61 10.97 11.04 364,146 -0.49(-4.25%)
Apr 26, 2011 11.80 11.84 11.50 11.53 174,740 -0.19(-1.62%)
Apr 25, 2011 11.78 11.89 11.58 11.72 187,430 +0.02(+0.17%)
Apr 21, 2011 12.10 12.13 11.63 11.70 130,265 -0.30(-2.50%)
Apr 20, 2011 12.10 12.15 11.95 12.00 44,023 -0.01(-0.08%)
Apr 19, 2011 11.98 12.09 11.93 12.01 71,820 +0.04(+0.33%)
Apr 18, 2011 12.03 12.20 11.92 11.97 43,759 -0.17(-1.40%)
Apr 15, 2011 12.26 12.32 11.97 12.14 81,652 -0.16(-1.30%)
Apr 14, 2011 12.13 12.32 12.01 12.30 90,793 +0.12(+0.99%)
Apr 13, 2011 12.24 12.31 12.10 12.18 70,684 -0.03(-0.25%)
Apr 12, 2011 12.28 12.39 12.19 12.21 84,496 -0.04(-0.33%)
Apr 11, 2011 12.15 12.35 12.15 12.25 229,496 +0.12(+0.99%)
Apr 08, 2011 12.26 12.32 12.12 12.13 102,674 -0.13(-1.06%)
Apr 07, 2011 12.38 12.38 12.20 12.26 38,279 -0.14(-1.13%)
Apr 06, 2011 12.25 12.45 12.19 12.40 142,625 +0.14(+1.14%)
Apr 05, 2011 12.28 12.31 12.22 12.26 79,538 -0.02(-0.16%)
Apr 04, 2011 12.38 12.45 12.26 12.28 64,144 +0.00(+0.00%)
Apr 01, 2011 12.32 12.45 12.00 12.28 91,071 +0.00(+0.00%)
Mar 31, 2011 12.39 12.58 12.24 12.28 101,538 -0.11(-0.89%)
Mar 30, 2011 12.82 12.82 12.28 12.39 77,290 -0.03(-0.24%)
Mar 29, 2011 12.47 12.65 12.07 12.42 163,571 -0.27(-2.13%)
Mar 28, 2011 13.00 13.25 12.60 12.69 50,671 -0.34(-2.61%)
Mar 25, 2011 12.42 13.28 12.39 13.03 259,784 +0.67(+5.42%)
Mar 24, 2011 12.41 12.41 12.15 12.36 65,334 -0.01(-0.08%)
Mar 23, 2011 12.30 12.62 12.30 12.37 62,679 +0.06(+0.49%)
Mar 22, 2011 12.43 12.43 12.24 12.31 19,435 -0.10(-0.81%)
Mar 21, 2011 12.50 12.57 12.33 12.41 79,375 +0.05(+0.40%)
Mar 18, 2011 12.32 12.45 12.25 12.36 60,715 +0.10(+0.82%)
Mar 17, 2011 12.43 12.56 12.23 12.26 62,563 +0.01(+0.08%)
Mar 16, 2011 12.37 12.38 12.16 12.25 75,738 -0.08(-0.65%)
Mar 15, 2011 12.05 12.45 11.98 12.33 177,606 -0.10(-0.80%)
Mar 14, 2011 12.13 12.44 12.04 12.43 27,082 +0.12(+0.97%)
Mar 11, 2011 11.98 12.44 11.91 12.31 26,340 +0.32(+2.67%)
Mar 10, 2011 12.13 12.42 11.95 11.99 52,274 -0.25(-2.04%)
Mar 09, 2011 12.40 12.52 12.15 12.24 102,383 -0.14(-1.13%)
Mar 08, 2011 12.30 12.66 12.25 12.38 47,518 +0.07(+0.57%)
Mar 07, 2011 12.94 13.12 12.10 12.31 106,708 -0.66(-5.09%)
Mar 04, 2011 13.23 13.23 12.90 12.97 33,384 -0.16(-1.22%)
Mar 03, 2011 13.28 13.60 13.09 13.13 79,017 +0.03(+0.23%)
Mar 02, 2011 13.65 13.68 12.96 13.10 95,845 -0.59(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.