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, 2016
8.760
8.990
8.700
8.920
277,189
+0.17(+1.94%)
May 27, 2016
8.690
8.750
8.750
8.750
176,200
+0.01(+0.11%)
May 26, 2016
8.750
8.890
8.630
8.740
139,364
+0.06(+0.69%)
May 25, 2016
8.750
8.845
8.560
8.680
300,874
-0.04(-0.46%)
May 24, 2016
8.560
8.960
8.155
8.720
399,690
+0.06(+0.69%)
May 23, 2016
8.200
8.960
8.100
8.660
922,880
+0.48(+5.87%)
May 20, 2016
8.220
8.450
8.090
8.180
322,474
+0.03(+0.37%)
May 19, 2016
8.380
8.441
8.100
8.150
257,476
-0.24(-2.86%)
May 18, 2016
7.870
8.510
7.870
8.390
806,432
+0.53(+6.74%)
May 17, 2016
8.000
8.030
7.710
7.860
300,289
-0.14(-1.75%)
May 16, 2016
8.000
8.150
7.990
8.000
234,587
+0.00(+0.00%)
May 13, 2016
7.810
8.160
7.810
8.000
395,581
+0.16(+2.04%)
May 12, 2016
7.810
8.100
7.760
7.840
390,978
-0.09(-1.13%)
May 11, 2016
7.090
8.100
7.070
7.930
945,848
+0.96(+13.77%)
May 10, 2016
6.400
7.030
6.380
6.970
415,886
+0.58(+9.08%)
May 09, 2016
6.300
6.420
6.230
6.390
185,484
+0.01(+0.16%)
May 06, 2016
6.470
6.600
6.270
6.380
195,650
-0.10(-1.54%)
May 05, 2016
6.750
6.830
6.450
6.480
191,461
-0.22(-3.28%)
May 04, 2016
7.040
7.040
6.560
6.700
486,281
-0.35(-4.96%)
May 03, 2016
6.840
7.050
6.774
7.050
332,633
+0.14(+2.03%)
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
.