Kewaunee Scientific Stock Price History, KEQU Historical Prices

Add to My Stocks
$25.55 $0 (0%) KEQU stock closing price Aug 21, 2017 (Closing)

View and download Kewaunee Scientific stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Kewaunee Scientific P/E ratio, and PS ratio. The Kewaunee Scientific stock price history chart shows that the stock price reached a high of 25.95 on 12 Sep, 2016, and a low of 6.5 on 12 Sep, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2125.5525.6025.4025.55743815.490.50
2017-08-1825.6025.6025.1125.551453215.490.50
2017-08-1725.5825.6025.2025.50556015.460.50
2017-08-1625.4025.6025.4025.55349315.490.50
2017-08-1525.7025.7025.4025.55897915.490.50
2017-08-1125.3325.6925.1025.69159315.570.50
2017-08-1025.3525.4025.1125.14323715.240.49
2017-08-0925.6525.6525.6425.6463415.540.50
2017-08-0725.6525.6525.6325.6334215.540.50
2017-08-0425.5325.6025.5325.6040115.520.50
2017-08-0325.2025.5025.2025.50110915.460.50
2017-08-0225.4525.4525.4525.4593315.420.50
2017-08-0125.1325.4525.1325.4525815.420.50
2017-07-3125.3025.4225.2525.3887515.380.50
2017-07-2724.8825.0224.8824.9274515.100.49
2017-07-2525.2525.2525.0025.0086315.150.49
2017-07-2425.3025.4524.7024.70333314.970.48
2017-07-2125.1825.3025.1825.3038315.330.49
2017-07-2024.9425.1324.9425.06317615.190.49
2017-07-1924.0225.1024.0025.05172015.180.49
2017-07-1825.2625.2624.8825.07204915.190.49
2017-07-1725.4025.4525.0025.30213015.330.49
2017-07-1424.6525.7524.6525.35220115.360.50
2017-07-1324.9524.9524.6524.6583314.940.48
2017-07-1225.3025.3024.8325.00266815.150.49
2017-07-1124.9024.9524.6324.6382714.920.48
2017-07-1025.0025.1025.0025.1048815.210.49
2017-07-0725.0025.0225.0025.0226815.160.49
2017-07-0624.9025.0024.8325.00395715.150.49
2017-07-0524.9025.0024.6225.00500015.150.49
2017-07-0324.9525.0024.9424.95181315.120.49
2017-06-3024.9024.9024.7424.9076015.090.49
2017-06-290.000.000.0024.5420N/AN/A
2017-06-2824.5424.5424.5424.5449014.880.48
2017-06-2724.0024.0024.0024.0028314.540.47
2017-06-2624.9524.9524.7024.70160514.970.48
2017-06-2324.0524.9023.9624.85483415.060.49
2017-06-2224.7024.7724.5524.77187515.010.48
2017-06-2123.8524.9923.8024.601050014.910.48
2017-06-2022.9523.7022.9523.32975414.220.46
2017-06-1923.0823.0822.9522.9566313.990.45
2017-06-1623.1023.1022.8522.8544313.930.45
2017-06-1522.8523.0022.8523.00452214.020.45
2017-06-1422.9523.0522.8523.00671514.020.45
2017-06-1323.2523.2523.0523.0547214.060.45
2017-06-1223.0023.0022.8522.8567013.930.45
2017-06-0922.9922.9922.8622.93762813.980.45
2017-06-0822.9522.9522.9522.9548913.990.45
2017-06-0723.0323.0323.0323.0315514.050.45
2017-06-0622.9523.1722.9523.1739914.130.45
2017-06-0523.1023.2023.1023.2055314.150.46
2017-06-0222.9523.2022.9523.2039114.150.46
2017-06-0122.8522.9522.8522.95159413.990.45
2017-05-3123.2023.2322.8522.95773413.990.45
2017-05-3022.9022.9022.9022.9017213.960.45
2017-05-290.000.000.0023.250N/AN/A
2017-05-2622.8523.2522.8523.2585914.180.46
2017-05-250.000.000.0022.8090N/AN/A
2017-05-2423.0123.0122.8022.80514513.900.45
2017-05-2322.9522.9922.8022.96380114.000.45
2017-05-2222.8422.8522.8422.8591313.930.45
2017-05-1922.7522.8022.7522.8048513.900.45
2017-05-180.000.000.0023.0756N/AN/A
2017-05-1723.2523.2523.0723.0793014.070.45
2017-05-1623.2523.2523.2423.24255214.170.46
2017-05-1522.9023.0022.8023.00591314.020.45
2017-05-1222.9022.9022.9022.9066313.960.45
2017-05-110.000.000.0023.1815N/AN/A
2017-05-1023.1723.1823.1723.1820114.130.45
2017-05-0923.0123.0123.0123.0129914.030.45
2017-05-0823.2023.2023.0023.0045014.020.45
2017-05-0523.2023.2023.0023.0094014.030.45
2017-05-0422.8523.1022.8523.1037614.090.45
2017-05-0322.9523.2022.8522.8586613.930.45
2017-05-0222.8623.2522.8623.2571214.170.46
2017-05-0123.1523.2022.9823.2091214.150.46
2017-04-2822.9522.9522.9022.9095813.960.45
2017-04-2722.9523.1022.7023.05443014.050.45
2017-04-2622.8022.9522.8022.95149113.990.45
2017-04-2522.8023.1022.5623.051159314.060.45
2017-04-2422.7523.0522.7523.05242714.060.45
2017-04-2122.8023.4322.8022.952193413.990.45
2017-04-2022.6522.9522.6322.80531413.900.45
2017-04-1922.7523.1022.7022.70158213.840.45
2017-04-1822.7523.0022.5022.65784013.810.44
2017-04-1722.7523.2022.2622.90308913.960.45
2017-04-140.000.000.0022.750N/AN/A
2017-04-1322.5023.2022.5022.75346513.870.45
2017-04-1222.8123.2522.5522.90491513.960.45
Get more Data

Kewaunee Scientific Stock Chart

View KEQU PE ratio, PS ratio stocks charts and compare with peers.
KEQU Chart
Note: Compare Kewaunee Scientific stock price history with the index and industry peers.

Kewaunee Scientific Historical Prices: Past 5 years

Max Stock Price 25.95 Sep 12,2016
Min Stock Price 11.01 Nov 14,2012
Avg Stock Price 17.56

Kewaunee Scientific Historical PE ratio: Past 5 years

Max PE Ratio 31.88 Aug 21,2012
Min PE Ratio 9.66 Dec 19,2013
Avg PE Ratio 13.11

Kewaunee Scientific Historical PS ratio: Past 5 years

Max PS Ratio 0.52 Sep 02,2016
Min PS Ratio 0.27 Jun 25,2013
Avg PS Ratio 0.38

KEQU Industry Peers

Company Price Change (%)
Harvard Bioscience (HBIO)2.80.2 (6.67%)
Misonix (MSON)9.90.1 (1.02%)
Herman Miller (MLHR)32.60.4 (1.21%)
Virco Manufacturing (VIRC)5.350 (0%)
Koala Corp. (KARE)00 (0%)
Knoll (KNL)18.020.09 (0.5%)
Hni Corp (HNI)34.820.23 (0.66%)

We provide Kewaunee Scientific historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kewaunee Scientific stock analysis. The price and volume changes on a daily basis is provided in the Kewaunee Scientific stock price history. An abnormally high daily volume typically implies breaking news or earnings release. KEQU saw an opening price of 25.6, and a closing price of 25.55 on 18 Aug, 2017. Looking at Kewaunee Scientific stock market history data, the P/S ratio was at a low of 0.18 on 01 Dec, 2008. .