KRATOS DEFENSE & SECURITY $5.80

down -0.05


24/5/2013 09:24 AM  |  NASDAQ : KTOS  |  Industries : Public Administration / National Security and International Affairs
Type:

KTOS historical data

Date Open High Low Close Volume
5/23/2013 5.70 5.90 5.57 5.85 3421
5/22/2013 5.94 6.00 5.83 5.85 4837
5/21/2013 5.98 6.00 5.85 5.92 4484
5/20/2013 5.88 6.00 5.80 5.97 4955
5/17/2013 5.79 5.89 5.70 5.87 4253
5/16/2013 5.58 5.82 5.58 5.79 6666
5/15/2013 5.35 5.72 5.35 5.61 8433
5/14/2013 5.33 5.35 5.15 5.31 2990
5/13/2013 5.31 5.43 5.29 5.35 2669
5/10/2013 5.50 5.53 4.96 5.31 8734
5/9/2013 5.37 5.64 5.35 5.57 4528
5/8/2013 5.33 5.37 5.20 5.36 2997
5/7/2013 5.39 5.45 5.27 5.37 1669
5/6/2013 5.28 5.40 5.27 5.37 2516
5/3/2013 5.17 5.39 5.17 5.26 3182
5/2/2013 4.96 5.17 4.96 5.15 1841
5/1/2013 5.05 5.11 4.96 4.96 2973
4/30/2013 5.22 5.22 5.08 5.09 2389
4/29/2013 5.15 5.20 5.08 5.18 1596
4/26/2013 5.10 5.17 5.06 5.17 1867
4/25/2013 4.95 5.18 4.94 5.08 2769
4/24/2013 4.95 5.00 4.87 4.95 1942
4/23/2013 4.83 4.94 4.71 4.93 2391
4/22/2013 5.00 5.00 4.73 4.79 3654
4/19/2013 4.90 5.01 4.90 5.00 1716
4/18/2013 4.95 5.03 4.90 4.91 1643
4/17/2013 5.09 5.15 4.90 4.93 4993
4/16/2013 5.05 5.10 5.02 5.10 1960
4/15/2013 5.07 5.08 4.92 4.98 3564
4/12/2013 5.16 5.20 5.06 5.08 2398
4/11/2013 5.27 5.29 5.09 5.16 4060
4/10/2013 5.01 5.28 4.99 5.25 6021
4/9/2013 4.94 5.03 4.93 4.98 2671
4/8/2013 5.09 5.09 4.84 4.92 3997
4/5/2013 4.85 5.10 4.85 5.09 2791
4/4/2013 4.90 5.00 4.86 4.88 2235
4/3/2013 4.86 4.94 4.85 4.88 3346
4/2/2013 4.99 5.03 4.82 4.85 3216
4/1/2013 5.01 5.10 4.88 4.98 4189
3/28/2013 5.10 5.14 5.02 5.03 3362
3/27/2013 5.02 5.10 4.94 5.10 2577
3/26/2013 5.14 5.14 4.96 5.00 2981
3/25/2013 5.05 5.16 5.03 5.08 3685
3/22/2013 5.10 5.16 5.03 5.05 3981
3/21/2013 4.94 5.16 4.92 5.09 6898
3/20/2013 5.05 5.12 4.90 4.99 7448
3/19/2013 4.86 5.05 4.86 5.00 8445
3/18/2013 4.49 4.86 4.49 4.86 8888
3/15/2013 4.43 4.55 4.40 4.49 6153
3/14/2013 4.23 4.42 4.23 4.40 3183
3/13/2013 4.44 4.50 4.14 4.24 6923
3/12/2013 4.41 4.54 4.35 4.48 4246
3/11/2013 4.47 4.49 4.38 4.40 1957
3/8/2013 4.34 4.50 4.34 4.47 2907
3/7/2013 4.16 4.33 4.15 4.29 1651
3/6/2013 4.26 4.28 4.08 4.16 4034
3/5/2013 4.22 4.45 4.22 4.26 13976
3/4/2013 4.22 4.25 4.17 4.19 1572
3/1/2013 4.22 4.26 4.18 4.24 1672
2/28/2013 4.26 4.29 4.21 4.23 1814
2/27/2013 4.29 4.32 4.22 4.23 3079
2/26/2013 4.37 4.43 4.25 4.26 1269
2/25/2013 4.43 4.49 4.35 4.36 1950
2/22/2013 4.41 4.49 4.37 4.42 1732
2/21/2013 4.43 4.52 4.36 4.41 1614
2/20/2013 4.52 4.63 4.44 4.44 1884
2/19/2013 4.51 4.59 4.49 4.53 1615
2/15/2013 4.52 4.65 4.47 4.50 1932
2/14/2013 4.60 4.60 4.47 4.51 1877
2/13/2013 4.61 4.67 4.53 4.60 1911
2/12/2013 4.62 4.65 4.55 4.60 1509
2/11/2013 4.68 4.71 4.55 4.61 1975
2/8/2013 4.59 4.70 4.59 4.66 2372
2/7/2013 4.46 4.64 4.46 4.57 2830
2/6/2013 4.42 4.48 4.38 4.45 1975
2/5/2013 4.44 4.45 4.40 4.43 2496
2/4/2013 4.50 4.54 4.41 4.43 1906
2/1/2013 4.45 4.59 4.45 4.53 2499
1/31/2013 4.61 4.62 4.39 4.41 5223
1/30/2013 4.73 4.73 4.58 4.60 3037
1/29/2013 4.71 4.80 4.66 4.74 1640
1/28/2013 4.75 4.82 4.67 4.70 2184
1/25/2013 4.74 4.79 4.67 4.77 3546
1/24/2013 4.76 4.83 4.70 4.71 2275
1/23/2013 4.93 4.98 4.75 4.76 3398
1/22/2013 4.90 4.92 4.85 4.92 2614
1/18/2013 4.79 4.89 4.75 4.88 2595
1/17/2013 4.76 4.82 4.71 4.80 2550
1/16/2013 4.80 4.87 4.70 4.73 2319
1/15/2013 4.75 4.85 4.71 4.83 2259
1/14/2013 4.69 4.82 4.67 4.80 1731
1/11/2013 4.80 4.84 4.65 4.71 3865
1/10/2013 4.79 4.84 4.75 4.79 2120
1/9/2013 4.79 4.83 4.76 4.78 2100
1/8/2013 4.84 4.85 4.77 4.80 4443
1/7/2013 4.98 5.00 4.81 4.84 4588
1/4/2013 4.93 4.99 4.85 4.98 4145
1/3/2013 4.97 4.97 4.80 4.90 4512
1/2/2013 5.10 5.24 4.94 4.99 8237
12/31/2012 4.82 5.06 4.81 5.03 7169
Marketplace
Trading Center