KEYNOTE SYS Historical Stock Price

Below is the stock price history for Keynote Sys KEYN. Data is recorded each day for the historical open, high, low, close and volume. The Keynote Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Keynote Sys Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-31 19.93 19.97 19.93 19.95 19,320
2013-07-30 19.96 19.96 19.92 19.92 11,387
2013-07-29 19.95 19.965 19.95 19.95 11,790
2013-07-26 19.935 19.96 19.935 19.955 20,501
2013-07-25 19.95 19.98 19.94 19.965 32,422
2013-07-24 19.98 19.99 19.97 19.975 17,007
2013-07-23 19.93 19.95 19.92 19.945 34,705
2013-07-22 19.99 19.99 19.92 19.97 25,827
2013-07-19 19.91 19.92 19.90 19.91 93,898
2013-07-18 19.83 19.95 19.83 19.90 93,212
2013-07-17 19.885 19.885 19.80 19.82 160,538
2013-07-16 19.93 19.94 19.88 19.88 83,458
2013-07-15 19.95 19.96 19.92 19.94 32,500
2013-07-12 19.99 20.00 19.93 19.93 19,772
2013-07-11 20.00 20.01 19.99 20.00 50,116
2013-07-10 19.87 19.97 19.86 19.95 29,061
2013-07-09 20.02 20.02 19.95 19.95 48,998
2013-07-08 19.91 20.02 19.91 20.01 96,875
2013-07-05 19.85 19.98 19.85 19.90 21,818
2013-07-03 19.82 19.85 19.80 19.83 35,714
2013-07-02 19.77 19.83 19.765 19.79 65,552
2013-07-01 19.80 19.80 19.75 19.76 79,382
2013-06-28 19.78 19.78 19.76 19.765 18,373
2013-06-27 19.76 19.77 19.745 19.77 56,359
2013-06-26 19.78 19.84 19.75 19.76 93,075
2013-06-25 19.79 19.80 19.77 19.80 185,489
2013-06-24 19.86 19.86 19.75 19.81 595,965
2013-06-21 13.57 13.60 13.29 13.47 1,883
2013-06-20 13.69 13.76 13.36 13.50 4,547
2013-06-19 13.72 14.11 13.70 13.97 7,273

» More Keynote Sys Stock Price History

To see other companies like Keynote Sys (KEYN), view our stock market today for news, and other data.