Historical Prices for NYSE, KEI - Keithley Instruments, Inc.

KEI

Keithley Instruments

03/19/10 17:15

LAST: 6.510	CHANGE: 0.23	OPEN: 6.800	HIGH: 6.800	ASK: 20.880	VOLUME: 137,419
LAST: 6.510	CHANGE(%): 3.41	PREV: 6.740	LOW: 6.360	BID: 20.390	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	6.800	6.800	6.360	6.510	137,200
03/18/10	6.870	6.870	6.700	6.740	72,700
03/17/10	7.200	7.200	6.680	6.910	201,600
03/16/10	7.290	7.460	7.150	7.230	89,500
03/15/10	7.260	7.360	7.020	7.300	83,700
03/12/10	7.340	7.440	7.200	7.330	36,200
03/11/10	7.500	7.520	7.280	7.360	74,800
03/10/10	7.500	7.600	7.330	7.510	106,000
03/09/10	7.450	7.590	7.310	7.500	137,500
03/08/10	7.700	7.700	7.380	7.520	108,400
03/05/10	7.550	7.700	7.460	7.700	142,100
03/04/10	7.300	7.500	7.210	7.430	111,800
03/03/10	7.220	7.490	7.220	7.290	198,800
03/02/10	7.200	7.250	7.000	7.150	117,300
03/01/10	7.250	7.410	6.950	7.130	182,200
02/26/10	7.140	7.190	6.930	7.190	105,800
02/25/10	7.190	7.240	6.900	7.170	120,200
02/24/10	6.990	7.550	6.990	7.310	361,300
02/23/10	6.690	6.920	6.630	6.920	178,600
02/22/10	6.300	6.900	6.300	6.640	211,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist