KEYN: Historical Prices for Keynote Systems, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.07	10.31	9.94	10.20	26,700	10.20
19-Nov-09	10.20	10.27	10.00	10.16	61,400	10.16
18-Nov-09	10.23	10.32	10.06	10.25	23,200	10.25
17-Nov-09	10.13	10.37	10.12	10.26	40,500	10.26
16-Nov-09	9.48	10.21	9.41	10.20	77,400	10.20
13-Nov-09	9.31	9.50	9.18	9.45	39,700	9.45
12-Nov-09	9.67	9.67	9.20	9.25	54,100	9.25
11-Nov-09	9.81	9.93	9.60	9.66	30,400	9.66
10-Nov-09	9.96	10.14	9.54	9.65	56,600	9.65
9-Nov-09	9.98	10.14	9.76	10.06	64,800	10.06
6-Nov-09	9.75	9.82	9.59	9.77	30,400	9.77
5-Nov-09	9.50	9.87	9.50	9.82	31,500	9.82
4-Nov-09	9.66	9.81	9.30	9.39	47,900	9.39
3-Nov-09	10.04	10.23	9.44	9.61	65,300	9.61
2-Nov-09	10.25	10.42	9.88	10.16	21,800	10.16
30-Oct-09	10.50	10.59	10.22	10.22	56,300	10.22
29-Oct-09	10.62	10.72	10.45	10.55	25,600	10.55
28-Oct-09	10.56	10.82	10.49	10.49	64,400	10.49
27-Oct-09	10.61	10.69	10.55	10.55	27,400	10.55
26-Oct-09	10.66	11.06	10.51	10.55	30,600	10.55
23-Oct-09	10.86	11.05	10.56	10.56	32,100	10.56
22-Oct-09	10.95	11.28	10.74	10.79	49,000	10.79
21-Oct-09	11.01	11.37	10.88	10.93	52,400	10.93
20-Oct-09	11.20	11.20	11.00	11.00	23,100	11.00
19-Oct-09	11.26	11.40	11.08	11.19	28,100	11.19
16-Oct-09	11.31	11.35	11.15	11.19	78,200	11.19
15-Oct-09	11.19	11.72	11.19	11.36	44,500	11.36
14-Oct-09	11.27	11.39	11.08	11.23	53,500	11.23
13-Oct-09	11.00	11.25	11.00	11.17	17,900	11.17
12-Oct-09	11.21	11.32	11.00	11.02	32,300	11.02
9-Oct-09	10.94	11.22	10.85	11.10	75,300	11.10
8-Oct-09	11.43	11.70	10.89	10.91	106,200	10.91
7-Oct-09	10.00	11.88	10.00	11.33	147,600	11.33
6-Oct-09	9.67	9.95	9.60	9.94	31,600	9.94
5-Oct-09	9.63	9.75	9.46	9.58	22,900	9.58
2-Oct-09	9.60	10.16	9.45	9.56	26,100	9.56
1-Oct-09	9.45	9.91	9.45	9.71	47,900	9.71
30-Sep-09	10.15	10.25	9.43	9.43	84,100	9.43
29-Sep-09	10.25	10.59	10.10	10.11	15,400	10.11
28-Sep-09	9.98	10.41	9.92	10.21	30,300	10.21
25-Sep-09	10.15	10.15	9.71	9.90	70,800	9.90
24-Sep-09	10.50	10.80	10.04	10.15	75,500	10.15
23-Sep-09	10.79	10.79	10.49	10.49	55,400	10.49
22-Sep-09	11.02	11.05	10.80	10.81	17,700	10.81
21-Sep-09	10.72	11.15	10.63	10.92	46,800	10.92
18-Sep-09	11.09	11.32	10.95	10.95	60,600	10.95
17-Sep-09	10.82	11.11	10.82	11.08	27,400	11.08
16-Sep-09	10.88	11.00	10.72	10.80	24,700	10.80
15-Sep-09	10.71	10.81	10.37	10.81	85,300	10.81
14-Sep-09	10.63	10.79	10.48	10.71	88,000	10.71
11-Sep-09	10.92	10.97	10.58	10.76	20,400	10.76
10-Sep-09	10.85	10.98	10.67	10.96	18,200	10.96
9-Sep-09	10.81	11.02	10.58	10.81	128,900	10.81
8-Sep-09	10.68	10.96	10.61	10.79	34,800	10.79
4-Sep-09	10.46	10.65	10.41	10.64	27,400	10.64
3-Sep-09	10.42	10.57	10.25	10.57	77,800	10.57
2-Sep-09	10.19	10.30	10.03	10.25	26,100	10.25
1-Sep-09	10.05	10.41	9.97	10.25	47,300	10.25
31-Aug-09	9.80	10.20	9.80	10.06	75,200	10.06
28-Aug-09	9.89	9.95	9.67	9.80	75,100	9.80
27-Aug-09	9.75	9.83	9.70	9.79	50,000	9.79
26-Aug-09	9.57	9.77	9.57	9.75	36,300	9.75
25-Aug-09	9.83	9.87	9.51	9.55	25,400	9.55
24-Aug-09	9.75	9.80	9.50	9.73	54,100	9.73
21-Aug-09	9.94	9.95	9.48	9.76	48,400	9.76
20-Aug-09	9.71	9.82	9.50	9.79	49,800	9.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Keynote Systems Inc. (KEYN)