Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KEQU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 42.00 | 1.02 | 2.49% | 41.29 | 42.80 | 39.525 | 16,319 |
| May 22 2024 | 40.98 | -1.16 | -2.75% | 42.14 | 43.94 | 40.48 | 11,677 |
| May 21 2024 | 42.14 | 0.03 | 0.07% | 42.63 | 43.90 | 42.12 | 7,745 |
| May 20 2024 | 42.11 | 3.35 | 8.64% | 39.60 | 45.00 | 39.60 | 34,607 |
| May 17 2024 | 38.76 | -1.39 | -3.46% | 40.40 | 40.6696 | 37.09 | 17,600 |
| May 16 2024 | 40.15 | -1.30 | -3.14% | 41.90 | 42.53 | 40.15 | 11,967 |
| May 15 2024 | 41.45 | -0.55 | -1.31% | 41.99 | 42.50 | 41.08 | 13,440 |
| May 14 2024 | 42.00 | 4.10 | 10.82% | 38.50 | 43.36 | 38.45 | 40,364 |
| May 13 2024 | 37.90 | 1.85 | 5.13% | 36.49 | 38.95 | 36.325 | 28,125 |
| May 10 2024 | 36.05 | -0.09 | -0.25% | 36.25 | 36.30 | 35.70 | 7,759 |
| May 09 2024 | 36.14 | 1.34 | 3.85% | 35.00 | 36.195 | 35.00 | 3,841 |
| May 08 2024 | 34.80 | -0.89 | -2.48% | 35.46 | 36.0157 | 34.71 | 4,348 |
| May 07 2024 | 35.685 | 0.28 | 0.78% | 35.67 | 35.84 | 33.57 | 1,714 |
| May 06 2024 | 35.41 | 0.23 | 0.65% | 35.18 | 36.40 | 35.18 | 4,993 |
| May 03 2024 | 35.18 | 0.52 | 1.50% | 35.43 | 35.95 | 35.18 | 2,696 |
| May 02 2024 | 34.66 | -1.44 | -3.99% | 36.17 | 36.20 | 34.66 | 3,078 |
| May 01 2024 | 36.10 | 0.40 | 1.12% | 35.83 | 36.38 | 35.67 | 4,287 |
| Apr 30 2024 | 35.70 | 1.20 | 3.48% | 34.50 | 35.945 | 33.8122 | 9,120 |
| Apr 29 2024 | 34.50 | -0.40 | -1.15% | 35.00 | 35.60 | 33.79 | 11,048 |
| Apr 26 2024 | 34.90 | -1.05 | -2.92% | 36.00 | 36.20 | 34.6006 | 4,401 |
| Apr 25 2024 | 35.95 | -0.25 | -0.69% | 36.08 | 36.20 | 35.51 | 5,624 |
| Apr 24 2024 | 36.20 | -0.20 | -0.55% | 36.78 | 36.78 | 35.26 | 3,550 |
| Apr 23 2024 | 36.40 | 0.98 | 2.77% | 35.15 | 36.8999 | 34.71 | 11,409 |
| Apr 22 2024 | 35.42 | 0.06 | 0.17% | 35.36 | 36.25 | 34.82 | 13,699 |
| Apr 19 2024 | 35.3591 | -0.05 | -0.14% | 35.17 | 35.77 | 34.85 | 2,974 |
| Apr 18 2024 | 35.41 | -0.39 | -1.09% | 35.31 | 35.58 | 34.02 | 3,342 |
| Apr 17 2024 | 35.80 | 0.77 | 2.20% | 35.07 | 35.80 | 34.40 | 6,765 |
| Apr 16 2024 | 35.03 | 0.18 | 0.52% | 34.6771 | 35.63 | 34.15 | 15,905 |
| Apr 15 2024 | 34.85 | 0.65 | 1.90% | 34.21 | 35.28 | 34.13 | 8,350 |
| Apr 12 2024 | 34.20 | -0.65 | -1.87% | 34.49 | 35.1079 | 33.72 | 3,361 |
| Apr 11 2024 | 34.85 | -0.53 | -1.50% | 34.85 | 34.98 | 33.12 | 4,027 |
| Apr 10 2024 | 35.38 | 0.37 | 1.06% | 35.15 | 35.50 | 33.49 | 5,456 |
| Apr 09 2024 | 35.01 | 0.09 | 0.26% | 35.05 | 35.80 | 33.92 | 7,157 |
| Apr 08 2024 | 34.92 | -1.18 | -3.27% | 36.86 | 36.86 | 33.12 | 13,874 |
| Apr 05 2024 | 36.10 | 0.08 | 0.22% | 36.34 | 36.49 | 35.2001 | 10,913 |
| Apr 04 2024 | 36.02 | 0.87 | 2.48% | 35.44 | 36.40 | 34.7761 | 13,076 |
| Apr 03 2024 | 35.15 | 0.36 | 1.03% | 34.91 | 35.7499 | 34.49 | 18,672 |
| Apr 02 2024 | 34.79 | -0.05 | -0.14% | 34.035 | 34.81 | 33.12 | 8,987 |
| Apr 01 2024 | 34.84 | 0.44 | 1.28% | 34.37 | 35.49 | 34.25 | 16,983 |
| Mar 28 2024 | 34.40 | 1.28 | 3.86% | 33.31 | 34.45 | 33.31 | 16,525 |
| Mar 27 2024 | 33.12 | 0.13 | 0.39% | 33.00 | 33.80 | 32.7501 | 21,131 |
| Mar 26 2024 | 32.99 | -0.41 | -1.23% | 32.50 | 33.21 | 32.50 | 7,904 |
| Mar 25 2024 | 33.40 | 1.30 | 4.05% | 32.43 | 33.90 | 32.42 | 22,428 |
| Mar 22 2024 | 32.10 | 0.25 | 0.78% | 31.90 | 32.34 | 31.48 | 8,752 |
| Mar 21 2024 | 31.85 | -0.57 | -1.76% | 32.42 | 32.50 | 31.85 | 12,275 |
| Mar 20 2024 | 32.42 | 0.62 | 1.95% | 32.13 | 32.59 | 31.81 | 7,431 |
| Mar 19 2024 | 31.80 | -0.20 | -0.63% | 31.81 | 32.60 | 31.80 | 10,097 |
| Mar 18 2024 | 32.00 | 0.50 | 1.59% | 31.82 | 32.60 | 31.82 | 13,595 |
| Mar 15 2024 | 31.50 | 0.74 | 2.41% | 30.77 | 31.80 | 30.74 | 12,779 |
| Mar 14 2024 | 30.76 | 0.73 | 2.43% | 30.45 | 31.46 | 29.95 | 12,881 |
| Mar 13 2024 | 30.03 | -1.09 | -3.50% | 31.12 | 31.9399 | 30.03 | 3,749 |
| Mar 12 2024 | 31.12 | 1.07 | 3.56% | 30.62 | 31.475 | 30.15 | 9,599 |
| Mar 11 2024 | 30.05 | 1.03 | 3.55% | 28.81 | 30.05 | 28.40 | 12,998 |
| Mar 08 2024 | 29.02 | -0.72 | -2.42% | 29.82 | 29.90 | 28.80 | 2,923 |
| Mar 07 2024 | 29.74 | -1.23 | -3.97% | 30.00 | 30.8768 | 27.0001 | 19,570 |
| Mar 06 2024 | 30.97 | 0.92 | 3.06% | 29.91 | 31.20 | 29.91 | 15,465 |
| Mar 05 2024 | 30.05 | 0.20 | 0.67% | 29.90 | 30.79 | 29.325 | 11,945 |
| Mar 04 2024 | 29.85 | 0.92 | 3.18% | 29.33 | 29.85 | 28.93 | 5,735 |
| Mar 01 2024 | 28.93 | 0.33 | 1.15% | 28.92 | 29.1499 | 28.92 | 3,786 |
| Feb 29 2024 | 28.60 | 0.00 | 0.00% | 28.35 | 28.60 | 28.35 | 223 |
| Feb 28 2024 | 28.60 | -0.20 | -0.69% | 28.80 | 28.80 | 28.35 | 550 |
| Feb 27 2024 | 28.80 | 0.60 | 2.13% | 28.29 | 28.80 | 28.29 | 1,291 |
| Feb 26 2024 | 28.20 | -0.37 | -1.30% | 28.60 | 28.60 | 28.20 | 2,357 |
