Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
9.100
9.470
9.010
9.220
127,127
+0.10(+1.10%)
May 30, 2012
9.130
9.300
8.990
9.120
46,792
-0.06(-0.65%)
May 29, 2012
9.090
9.230
8.820
9.180
42,362
+0.18(+2.00%)
May 25, 2012
9.020
9.260
8.950
9.000
47,163
-0.06(-0.66%)
May 24, 2012
9.000
9.100
8.690
9.060
30,772
+0.05(+0.55%)
May 23, 2012
8.910
9.120
8.670
9.010
45,747
+0.00(+0.00%)
May 22, 2012
9.050
9.280
8.900
9.010
59,771
-0.06(-0.66%)
May 21, 2012
8.740
9.210
8.600
9.070
87,498
+0.37(+4.25%)
May 18, 2012
9.080
9.200
8.600
8.700
79,800
-0.39(-4.29%)
May 17, 2012
9.190
9.320
9.051
9.090
61,051
-0.11(-1.20%)
May 16, 2012
9.060
9.420
9.050
9.200
75,855
+0.14(+1.55%)
May 15, 2012
8.790
9.130
8.740
9.060
79,189
+0.25(+2.84%)
May 14, 2012
8.850
9.010
8.610
8.810
48,830
-0.10(-1.12%)
May 11, 2012
8.830
9.310
8.700
8.910
45,458
+0.03(+0.34%)
May 10, 2012
9.200
9.200
8.820
8.880
43,582
-0.29(-3.16%)
May 09, 2012
8.790
9.440
8.640
9.170
115,012
+0.30(+3.38%)
May 08, 2012
8.470
8.890
8.320
8.870
73,892
+0.34(+3.99%)
May 07, 2012
8.330
8.580
8.150
8.530
44,122
+0.14(+1.67%)
May 04, 2012
8.610
8.660
8.281
8.390
84,521
-0.23(-2.67%)
May 03, 2012
9.570
9.570
8.520
8.620
219,676
-0.93(-9.74%)
May 02, 2012
9.730
9.730
9.350
9.550
155,046
+0.05(+0.53%)
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
.