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

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	9.87	9.88	9.69	9.69	36,400	9.69
5-Feb-10	9.77	9.93	9.75	9.93	41,200	9.93
4-Feb-10	9.78	9.88	9.73	9.80	52,100	9.80
3-Feb-10	9.83	9.94	9.77	9.88	64,700	9.88
2-Feb-10	9.81	9.95	9.81	9.90	81,500	9.90
1-Feb-10	9.67	9.90	9.67	9.83	64,200	9.83
29-Jan-10	9.82	9.90	9.67	9.67	47,400	9.67
28-Jan-10	9.80	9.92	9.65	9.80	106,600	9.80
27-Jan-10	10.10	10.11	9.67	9.76	360,300	9.76
26-Jan-10	10.36	10.70	10.30	10.35	35,400	10.35
25-Jan-10	10.15	10.45	10.08	10.42	90,100	10.42
22-Jan-10	10.02	10.14	9.95	10.04	105,600	10.04
21-Jan-10	10.45	10.48	10.00	10.00	293,900	10.00
20-Jan-10	10.44	10.57	10.35	10.40	61,600	10.40
19-Jan-10	10.43	10.58	10.43	10.55	39,600	10.55
15-Jan-10	10.54	10.58	10.41	10.45	41,000	10.45
14-Jan-10	10.47	10.56	10.42	10.49	14,300	10.49
13-Jan-10	10.47	10.60	10.45	10.47	18,800	10.47
12-Jan-10	10.48	10.72	10.36	10.40	40,500	10.40
11-Jan-10	10.59	10.84	10.53	10.56	34,900	10.56
8-Jan-10	10.47	10.61	10.44	10.57	34,500	10.57
7-Jan-10	10.57	10.60	10.47	10.52	15,700	10.52
6-Jan-10	10.89	10.89	10.49	10.55	71,700	10.55
5-Jan-10	10.91	10.95	10.72	10.87	65,600	10.87
4-Jan-10	11.00	11.00	10.91	10.96	10,600	10.96
31-Dec-09	11.01	11.15	10.73	10.91	38,300	10.91
30-Dec-09	10.99	11.15	10.76	11.01	27,800	11.01
29-Dec-09	10.94	11.13	10.86	11.07	13,900	11.07
28-Dec-09	11.22	11.22	10.87	10.95	20,100	10.95
24-Dec-09	11.10	11.40	10.97	11.16	110,700	11.16
23-Dec-09	10.54	11.14	10.54	11.06	67,700	11.06
22-Dec-09	10.60	10.85	10.50	10.65	31,200	10.65
21-Dec-09	10.55	10.88	10.50	10.57	20,500	10.57
18-Dec-09	10.67	10.86	10.41	10.47	87,700	10.47
17-Dec-09	10.63	10.80	10.41	10.57	25,200	10.57
16-Dec-09	10.89	10.95	10.70	10.73	54,800	10.73
15-Dec-09	10.88	11.02	10.80	10.81	54,100	10.81
14-Dec-09	10.65	11.39	10.41	10.95	91,500	10.95
11-Dec-09	10.36	10.67	10.34	10.61	41,600	10.61
10-Dec-09	10.31	10.48	10.31	10.34	15,800	10.34
9-Dec-09	10.45	10.62	10.42	10.56	11,000	10.56
8-Dec-09	10.44	10.85	10.33	10.52	42,800	10.52
7-Dec-09	10.78	10.82	10.40	10.54	27,900	10.54
4-Dec-09	10.66	10.75	10.44	10.75	38,400	10.75
3-Dec-09	10.64	10.64	10.42	10.45	31,400	10.45
2-Dec-09	10.87	10.95	10.48	10.59	36,200	10.59
1-Dec-09	10.75	11.08	10.71	10.87	41,200	10.87
30-Nov-09	10.43	10.92	10.43	10.67	82,400	10.67
27-Nov-09	10.34	10.57	10.34	10.37	28,100	10.37
27-Nov-09	$ 0.05 Cash Dividend
25-Nov-09	10.60	10.95	10.49	10.49	42,400	10.44
24-Nov-09	10.64	10.87	10.50	10.54	42,600	10.49
23-Nov-09	10.29	11.00	10.29	10.64	70,100	10.59
20-Nov-09	10.07	10.31	9.94	10.20	26,700	10.15
19-Nov-09	10.20	10.27	10.00	10.16	61,400	10.11
18-Nov-09	10.23	10.32	10.06	10.25	23,200	10.20
17-Nov-09	10.13	10.37	10.12	10.26	40,500	10.21
16-Nov-09	9.48	10.21	9.41	10.20	77,400	10.15
13-Nov-09	9.31	9.50	9.18	9.45	39,700	9.40
12-Nov-09	9.67	9.67	9.20	9.25	54,100	9.21
11-Nov-09	9.81	9.93	9.60	9.66	30,400	9.61
10-Nov-09	9.96	10.14	9.54	9.65	56,600	9.60
9-Nov-09	9.98	10.14	9.76	10.06	64,800	10.01
6-Nov-09	9.75	9.82	9.59	9.77	30,400	9.72
5-Nov-09	9.50	9.87	9.50	9.82	31,500	9.77
4-Nov-09	9.66	9.81	9.30	9.39	47,900	9.35
3-Nov-09	10.04	10.23	9.44	9.61	65,300	9.56
* 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)