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 30, 2014
10.86
11.03
10.51
10.60
375,768
-0.08(-0.75%)
May 29, 2014
10.85
10.98
10.56
10.68
220,982
-0.07(-0.65%)
May 28, 2014
10.98
11.02
10.60
10.75
286,302
-0.24(-2.18%)
May 27, 2014
11.07
11.18
10.86
10.99
257,851
+0.01(+0.09%)
May 23, 2014
10.74
10.98
10.98
10.98
289,700
+0.27(+2.52%)
May 22, 2014
10.99
11.11
10.58
10.71
198,160
-0.23(-2.10%)
May 21, 2014
11.10
11.45
10.83
10.94
567,675
-0.16(-1.44%)
May 20, 2014
10.71
11.22
10.71
11.10
603,330
+0.40(+3.74%)
May 19, 2014
10.46
11.15
10.31
10.70
1,298,284
+0.56(+5.52%)
May 16, 2014
10.41
10.43
9.980
10.14
812,963
-0.19(-1.84%)
May 15, 2014
10.76
10.90
10.29
10.33
752,259
-0.49(-4.53%)
May 14, 2014
10.56
10.94
10.08
10.82
1,260,403
+0.32(+3.05%)
May 13, 2014
10.80
10.83
10.41
10.50
598,048
-0.42(-3.85%)
May 12, 2014
10.96
11.14
10.86
10.92
498,958
+0.02(+0.18%)
May 09, 2014
10.80
11.20
10.66
10.90
586,850
+0.05(+0.46%)
May 08, 2014
10.94
11.28
10.78
10.85
1,034,834
-0.07(-0.64%)
May 07, 2014
10.96
11.18
10.70
10.92
1,162,890
+0.02(+0.18%)
May 06, 2014
11.34
11.49
10.86
10.90
1,402,636
-0.53(-4.64%)
May 05, 2014
12.19
12.22
11.40
11.43
872,730
-0.80(-6.54%)
May 02, 2014
12.00
12.68
12.00
12.23
1,257,966
-0.84(-6.43%)
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
.