KEYW Holding Corp $13.81

up +0.05


28/7/2014 04:00 PM  |  NASDAQ : KEYW  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
7/25/201413.3613.7913.2113.76215,524
7/24/201413.9513.9513.3913.52147,127
7/23/201413.7814.0913.7114.02219,104
7/22/201413.7714.2513.7013.80200,433
7/21/201413.2013.8913.1013.69287,187
7/18/201412.7313.4112.6713.26285,097
7/17/201413.1713.4112.6012.75487,556
7/16/201412.3413.3312.3413.291,374,619
7/15/201412.6712.7612.0412.11301,279
7/14/201412.2912.7812.0712.73426,086
7/11/201412.1813.1511.9712.17791,753
7/10/201412.1312.2012.0012.10246,874
7/9/201412.0712.5512.0512.45356,133
7/8/201412.5812.6311.9312.06324,009
7/7/201413.4113.4112.4512.66351,346
7/3/201413.2813.4413.1113.41158,243
7/2/201413.1013.7213.0613.25464,935
7/1/201412.6213.4012.5513.16432,013
6/30/201412.4212.8012.2012.57352,867
6/27/201411.8412.5211.8412.45773,951
6/26/201411.8312.0111.7011.93185,350
6/25/201411.6511.9111.4011.81292,528
6/24/201411.6112.1611.5411.77302,967
6/23/201411.7111.7611.5511.60240,511
6/20/201411.6711.8211.6011.73375,643
6/19/201411.7611.8411.5111.65163,170
6/18/201411.7111.7911.4711.79347,804
6/17/201411.5011.7411.4611.70384,138
6/16/201411.6012.3011.4011.68622,789
6/13/201411.6211.9811.4011.54817,219
6/12/201411.1611.6511.0511.61990,975
6/11/201410.8311.0410.5110.68291,256
6/10/201411.2411.3310.8810.94249,209
6/9/201411.0311.6010.9511.34371,399
6/6/201411.0911.2610.8211.00330,513
6/5/201410.1311.0510.1310.99825,608
6/4/20149.9210.099.719.99254,988
6/3/201410.3810.489.9710.01320,861
6/2/201410.5910.6710.3410.40354,065
5/30/201410.8611.0310.5110.60375,768
5/29/201410.8510.9810.5610.68221,882
5/28/201410.9811.0210.6010.75286,302
5/27/201411.0711.1810.8610.99257,851
5/23/201410.7411.1710.6110.98289,655
5/22/201410.9911.1110.5810.73347,224
5/21/201411.1011.4510.8310.94568,178
5/20/201410.7111.2210.7111.10607,375
5/19/201410.4611.1510.3110.701,298,284
5/16/201410.4110.439.9810.14812,963
5/15/201410.7610.9010.2910.33752,925
5/14/201410.5610.9410.0810.821,261,324
5/13/201410.8010.8310.4110.50646,191
5/12/201410.9611.1410.8610.92499,937
5/9/201410.8011.2010.6610.90586,850
5/8/201410.9411.2810.7810.851,035,238
5/7/201410.9611.1810.7010.921,165,439
5/6/201411.3411.4910.8610.901,402,936
5/5/201412.1912.2211.4011.43873,734
5/2/201412.0012.6812.0012.231,257,966
5/1/201412.7613.3512.6113.07814,516
4/30/201412.8112.8712.5812.85357,075
4/29/201412.9813.0712.7012.89228,920
4/28/201413.4113.5712.6912.88445,254
4/25/201413.7613.7612.9013.39706,405
4/24/201414.5114.6413.6813.89348,015
4/23/201414.7214.9514.3514.44242,495
4/22/201414.5815.2014.4314.80418,576
4/21/201413.9714.5213.7814.49320,064
4/17/201413.8414.1613.6813.92367,524
4/16/201414.0514.2813.6813.87585,444
4/15/201414.5714.5913.7714.23661,885
4/14/201415.0915.4414.3714.54340,690
4/11/201414.8215.4414.6114.90495,897
4/10/201416.0016.1814.7414.90635,348
4/9/201415.4016.0615.3416.05335,160
4/8/201415.7015.9215.2815.40656,064
4/7/201416.4816.5315.6215.71660,887
4/4/201417.8318.0916.5416.62582,177
4/3/201418.7218.7817.6217.63691,354
4/2/201419.4519.4918.7418.75305,148
4/1/201418.7319.7118.7019.46364,588
3/31/201418.1319.0118.1318.71418,561
3/28/201418.0218.2917.7818.05471,389
3/27/201418.2218.3217.4218.02688,208
3/26/201418.9119.5018.0318.29805,580
3/25/201419.5019.6418.5818.67566,821
3/24/201419.0919.8018.4219.221,175,154
3/21/201422.0022.0519.3720.041,172,623
3/20/201421.8922.2821.4722.18677,970
3/19/201421.4222.0521.2921.86544,892
3/18/201420.8122.0420.7621.50402,627
3/17/201420.8521.2120.3020.74391,145
3/14/201420.6021.0720.2720.70278,283
3/13/201420.5921.3120.1620.76383,201
3/12/201420.5320.9420.1320.34604,120
3/11/201420.9021.2520.6420.71491,557
3/10/201421.6021.6620.6521.17472,997
3/7/201422.2022.7121.4121.60818,426
3/6/201420.1923.0920.1822.022,015,126
3/5/201419.3520.1019.0020.07447,820
Trading Center