KEEGAN RES Historical Stock Price

Below is the stock price history for Keegan Res KGN. Data is recorded each day for the historical open, high, low, close and volume. The Keegan Res 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.

Keegan Res Historical Stock Price

DateOpenHighLowCloseVolume
2013-02-28 3.15 3.17 3.06 3.109 84,095
2013-02-27 3.13 3.14 3.09 3.12 4,977
2013-02-26 3.13 3.18 3.13 3.18 9,270
2013-02-25 3.17 3.21 3.13 3.14 7,000
2013-02-22 3.17 3.17 3.09 3.14 11,550
2013-02-21 3.07 3.24 3.05 3.17 16,437
2013-02-20 3.08 3.17 3.05 3.08 20,053
2013-02-19 2.99 3.21 2.85 3.18 47,912
2013-02-15 3.22 3.22 3.04 3.08 20,335
2013-02-14 3.22 3.30 3.21 3.25 26,045
2013-02-13 3.24 3.25 3.19 3.20 6,392
2013-02-12 3.22 3.33 3.21 3.23 10,029
2013-02-11 3.28 3.28 3.12 3.20 8,971
2013-02-08 3.35 3.37 3.30 3.30 9,959
2013-02-07 3.47 3.47 3.35 3.36 21,467
2013-02-06 3.71 3.71 3.49 3.50 29,650
2013-02-05 3.65 3.76 3.61 3.72 7,822
2013-02-04 3.65 3.68 3.63 3.63 8,244
2013-02-01 3.71 3.71 3.62 3.67 22,980
2013-01-31 3.64 3.65 3.61 3.65 10,613
2013-01-30 3.73 3.79 3.65 3.65 16,208
2013-01-29 3.73 3.77 3.67 3.70 7,400
2013-01-28 3.67 3.69 3.64 3.69 8,891
2013-01-25 3.68 3.75 3.635 3.71 44,258
2013-01-24 3.79 3.79 3.69 3.70 12,080
2013-01-23 4.00 4.00 3.79 3.82 15,918
2013-01-22 3.97 4.04 3.94 4.01 22,264
2013-01-18 3.855 3.99 3.855 3.97 17,019
2013-01-17 3.90 3.91 3.86 3.86 4,850
2013-01-16 3.97 3.97 3.92 3.92 7,092

» More Keegan Res Stock Price History

To see other companies like Keegan Res (KGN), view our stock market today for news, and other data.