KEATING CAPITAL $6.37

up +0.22


24/5/2013 04:24 PM  |  NASDAQ : KIPO  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

KIPO historical data

Date Open High Low Close Volume
5/24/2013 6.25 6.38 6.25 6.37 145
5/23/2013 6.16 6.25 6.15 6.15 206
5/22/2013 6.21 6.38 6.15 6.20 356
5/21/2013 6.35 6.47 6.20 6.21 128
5/20/2013 6.17 6.47 6.17 6.30 197
5/17/2013 5.90 6.17 5.88 6.17 202
5/16/2013 6.05 6.13 6.01 6.03 95
5/15/2013 6.10 6.12 6.00 6.10 183
5/14/2013 6.05 6.10 6.03 6.03 103
5/13/2013 6.17 6.18 6.01 6.05 114
5/10/2013 6.06 6.15 6.06 6.14 88
5/9/2013 6.07 6.13 5.92 6.00 134
5/8/2013 5.98 6.15 5.98 6.15 225
5/7/2013 6.01 6.09 6.00 6.01 139
5/6/2013 5.92 6.05 5.80 6.00 1118
5/3/2013 5.85 5.98 5.69 5.80 238
5/2/2013 5.82 5.85 5.65 5.78 189
5/1/2013 5.87 5.87 5.73 5.73 133
4/30/2013 5.92 5.92 5.73 5.82 170
4/29/2013 5.98 5.98 5.88 5.88 90
4/26/2013 5.92 5.92 5.74 5.87 126
4/25/2013 5.82 5.88 5.82 5.87 105
4/24/2013 5.80 5.83 5.71 5.73 157
4/23/2013 5.87 5.90 5.73 5.82 103
4/22/2013 5.82 5.89 5.72 5.89 162
4/19/2013 5.98 5.98 5.76 5.81 212
4/18/2013 5.96 5.99 5.85 5.86 26
4/17/2013 6.02 6.12 5.90 6.00 80
4/16/2013 6.08 6.08 5.96 6.00 98
4/15/2013 6.05 6.12 6.05 6.06 66
4/12/2013 6.08 6.15 6.05 6.11 92
4/11/2013 5.93 6.19 5.91 6.04 269
4/10/2013 6.11 6.15 6.06 6.13 158
4/9/2013 6.25 6.25 6.03 6.14 102
4/8/2013 6.02 6.18 6.00 6.17 61
4/5/2013 6.01 6.05 6.00 6.05 18
4/4/2013 6.17 6.20 5.89 6.08 357
4/3/2013 6.26 6.26 6.13 6.13 215
4/2/2013 6.34 6.35 6.27 6.27 42
4/1/2013 6.46 6.46 6.22 6.42 85
3/28/2013 6.19 6.48 6.19 6.46 164
3/27/2013 6.24 6.25 6.13 6.25 106
3/26/2013 6.14 6.28 6.13 6.24 325
3/25/2013 6.13 6.34 6.13 6.34 92
3/22/2013 6.38 6.46 6.14 6.15 308
3/21/2013 6.47 6.50 6.35 6.41 100
3/20/2013 6.48 6.55 6.35 6.40 186
3/19/2013 6.40 6.45 6.35 6.36 93
3/18/2013 6.40 6.47 6.35 6.45 173
3/15/2013 6.55 6.55 6.40 6.41 155
3/14/2013 6.45 6.48 6.45 6.46 100
3/13/2013 6.40 6.55 6.40 6.45 115
3/12/2013 6.55 6.55 6.41 6.45 71
3/11/2013 6.49 6.68 6.45 6.56 136
3/8/2013 6.59 6.65 6.50 6.52 121
3/7/2013 6.53 6.59 6.52 6.59 82
3/6/2013 6.51 6.61 6.51 6.58 87
3/5/2013 6.50 6.65 6.38 6.55 130
3/4/2013 6.41 6.51 6.41 6.51 41
3/1/2013 6.43 6.51 6.43 6.45 20
2/28/2013 6.29 6.54 6.29 6.40 54
2/27/2013 6.32 6.33 6.24 6.33 145
2/26/2013 6.27 6.34 6.26 6.27 137
2/25/2013 6.26 6.44 6.25 6.27 267
2/22/2013 6.25 6.30 6.25 6.28 33
2/21/2013 6.28 6.35 6.24 6.26 124
2/20/2013 6.29 6.37 6.25 6.25 181
2/19/2013 6.27 6.39 6.22 6.27 133
2/15/2013 6.27 6.44 6.25 6.44 41
2/14/2013 6.28 6.46 6.28 6.46 109
2/13/2013 6.43 6.45 6.24 6.26 124
2/12/2013 6.36 6.58 6.33 6.41 118
2/11/2013 6.56 6.59 6.34 6.36 130
2/8/2013 6.58 6.68 6.41 6.46 95
2/7/2013 6.65 6.65 6.47 6.50 110
2/6/2013 6.26 6.87 6.23 6.65 264
2/5/2013 6.29 6.29 6.21 6.21 47
2/4/2013 6.22 6.29 6.22 6.22 68
2/1/2013 6.17 6.28 6.14 6.22 237
1/31/2013 6.26 6.26 6.13 6.24 162
1/30/2013 6.15 6.36 6.12 6.36 119
1/29/2013 6.34 6.34 6.10 6.11 223
1/28/2013 6.21 6.25 6.11 6.25 192
1/25/2013 6.29 6.29 6.19 6.20 107
1/24/2013 6.27 6.28 6.26 6.28 25
1/23/2013 6.27 6.40 6.26 6.40 124
1/22/2013 6.31 6.37 6.19 6.33 101
1/18/2013 6.36 6.40 6.25 6.40 105
1/17/2013 6.51 6.51 6.20 6.34 193
1/16/2013 6.36 6.49 6.35 6.46 149
1/15/2013 6.44 6.44 6.22 6.32 230
1/14/2013 6.42 6.50 6.42 6.50 21
1/11/2013 6.38 6.42 6.36 6.39 153
1/10/2013 6.27 6.40 6.26 6.40 106
1/9/2013 6.21 6.30 6.16 6.25 99
1/8/2013 6.35 6.60 6.18 6.29 142
1/7/2013 6.36 6.36 6.26 6.34 29
1/4/2013 6.24 6.30 6.24 6.30 86
1/3/2013 6.22 6.27 6.22 6.25 107
1/2/2013 6.21 6.29 6.16 6.16 139
Marketplace
Trading Center