KENSEY NASH Historical Stock Price

Below is the stock price history for Kensey Nash KNSY. Data is recorded each day for the historical open, high, low, close and volume. The Kensey Nash 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.

Kensey Nash Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-22 38.52 38.52 38.44 38.47 19,593
2012-06-21 38.44 38.52 38.42 38.48 7,563
2012-06-20 38.49 38.52 38.49 38.51 12,545
2012-06-19 38.53 38.53 38.50 38.51 18,819
2012-06-18 38.50 38.505 38.47 38.50 11,497
2012-06-15 38.48 38.49 38.47 38.49 25,127
2012-06-14 38.47 38.50 38.47 38.495 16,072
2012-06-13 38.48 38.51 38.46 38.49 21,219
2012-06-12 38.48 38.48 38.46 38.47 22,905
2012-06-11 38.50 38.51 38.46 38.47 37,158
2012-06-08 38.48 38.51 38.46 38.51 9,939
2012-06-07 38.49 38.49 38.44 38.49 20,572
2012-06-06 38.46 38.49 38.46 38.49 12,958
2012-06-05 38.45 38.49 38.45 38.49 19,917
2012-06-04 38.44 38.48 38.43 38.47 27,744
2012-06-01 38.44 38.45 38.42 38.43 35,878
2012-05-31 38.48 38.48 38.43 38.44 14,841
2012-05-30 38.48 38.49 38.41 38.41 20,569
2012-05-29 38.49 38.50 38.47 38.50 20,392
2012-05-25 38.45 38.50 38.45 38.49 17,933
2012-05-24 38.43 38.55 38.42 38.54 18,923
2012-05-23 38.50 38.50 38.43 38.50 71,090
2012-05-22 38.49 38.525 38.48 38.48 32,959
2012-05-21 38.41 38.48 38.41 38.47 6,759
2012-05-18 38.25 38.52 38.25 38.40 53,199
2012-05-17 38.48 38.50 38.43 38.48 42,757
2012-05-16 38.53 38.53 38.49 38.49 38,885
2012-05-15 38.50 38.53 38.48 38.49 59,623
2012-05-14 38.49 38.53 38.48 38.49 22,623
2012-05-11 38.49 38.55 38.48 38.49 18,706

» More Kensey Nash Stock Price History

To see other companies like Kensey Nash (KNSY), view our stock market today for news, and other data.