Wednesday, February 10, 2010, 6:07AM AEST - The Australian Stockmarket opens in 3 hours and 53 minutes.
To create a watchlist or portfolio of shares, Register

Keynote Systems Inc. (KEYN)

5:50AM AEST: 9.72 USD  Up 0.03 (0.31%)  
 MORE ON KEYN 
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Feb-109.879.889.699.6936,4009.69
5-Feb-109.779.939.759.9341,2009.93
4-Feb-109.789.889.739.8052,1009.80
3-Feb-109.839.949.779.8864,7009.88
2-Feb-109.819.959.819.9081,5009.90
1-Feb-109.679.909.679.8364,2009.83
29-Jan-109.829.909.679.6747,4009.67
28-Jan-109.809.929.659.80106,6009.80
27-Jan-1010.1010.119.679.76360,3009.76
26-Jan-1010.3610.7010.3010.3535,40010.35
25-Jan-1010.1510.4510.0810.4290,10010.42
22-Jan-1010.0210.149.9510.04105,60010.04
21-Jan-1010.4510.4810.0010.00293,90010.00
20-Jan-1010.4410.5710.3510.4061,60010.40
19-Jan-1010.4310.5810.4310.5539,60010.55
15-Jan-1010.5410.5810.4110.4541,00010.45
14-Jan-1010.4710.5610.4210.4914,30010.49
13-Jan-1010.4710.6010.4510.4718,80010.47
12-Jan-1010.4810.7210.3610.4040,50010.40
11-Jan-1010.5910.8410.5310.5634,90010.56
8-Jan-1010.4710.6110.4410.5734,50010.57
7-Jan-1010.5710.6010.4710.5215,70010.52
6-Jan-1010.8910.8910.4910.5571,70010.55
5-Jan-1010.9110.9510.7210.8765,60010.87
4-Jan-1011.0011.0010.9110.9610,60010.96
31-Dec-0911.0111.1510.7310.9138,30010.91
30-Dec-0910.9911.1510.7611.0127,80011.01
29-Dec-0910.9411.1310.8611.0713,90011.07
28-Dec-0911.2211.2210.8710.9520,10010.95
24-Dec-0911.1011.4010.9711.16110,70011.16
23-Dec-0910.5411.1410.5411.0667,70011.06
22-Dec-0910.6010.8510.5010.6531,20010.65
21-Dec-0910.5510.8810.5010.5720,50010.57
18-Dec-0910.6710.8610.4110.4787,70010.47
17-Dec-0910.6310.8010.4110.5725,20010.57
16-Dec-0910.8910.9510.7010.7354,80010.73
15-Dec-0910.8811.0210.8010.8154,10010.81
14-Dec-0910.6511.3910.4110.9591,50010.95
11-Dec-0910.3610.6710.3410.6141,60010.61
10-Dec-0910.3110.4810.3110.3415,80010.34
9-Dec-0910.4510.6210.4210.5611,00010.56
8-Dec-0910.4410.8510.3310.5242,80010.52
7-Dec-0910.7810.8210.4010.5427,90010.54
4-Dec-0910.6610.7510.4410.7538,40010.75
3-Dec-0910.6410.6410.4210.4531,40010.45
2-Dec-0910.8710.9510.4810.5936,20010.59
1-Dec-0910.7511.0810.7110.8741,20010.87
30-Nov-0910.4310.9210.4310.6782,40010.67
27-Nov-0910.3410.5710.3410.3728,10010.37
27-Nov-09 $ 0.05 Cash Dividend
25-Nov-0910.6010.9510.4910.4942,40010.44
24-Nov-0910.6410.8710.5010.5442,60010.49
23-Nov-0910.2911.0010.2910.6470,10010.59
20-Nov-0910.0710.319.9410.2026,70010.15
19-Nov-0910.2010.2710.0010.1661,40010.11
18-Nov-0910.2310.3210.0610.2523,20010.20
17-Nov-0910.1310.3710.1210.2640,50010.21
16-Nov-099.4810.219.4110.2077,40010.15
13-Nov-099.319.509.189.4539,7009.40
12-Nov-099.679.679.209.2554,1009.21
11-Nov-099.819.939.609.6630,4009.61
10-Nov-099.9610.149.549.6556,6009.60
9-Nov-099.9810.149.7610.0664,80010.01
6-Nov-099.759.829.599.7730,4009.72
5-Nov-099.509.879.509.8231,5009.77
4-Nov-099.669.819.309.3947,9009.35
3-Nov-0910.0410.239.449.6165,3009.56
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News7 Indices