| KEYNOTE SYSTEMS Add to My Watchlist | (NSDQ: KEYN) |
| Keynote System | 9.60 | -0.09 (-0.93%) | 59,254 |
| Historical Data for KEYN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.76 | 9.78 | 9.58 | 59,254 | 9.60 | -0.09 -0.93% |
| 02/08/10 | 9.87 | 9.88 | 9.69 | 36,346 | 9.69 | -0.24 -2.42% |
| 02/05/10 | 9.77 | 9.93 | 9.75 | 41,127 | 9.93 | +0.13 +1.33% |
| 02/04/10 | 9.78 | 9.88 | 9.73 | 52,018 | 9.80 | -0.08 -0.81% |
| 02/03/10 | 9.83 | 9.94 | 9.77 | 64,675 | 9.88 | -0.02 -0.20% |
| 02/02/10 | 9.81 | 9.95 | 9.80 | 81,485 | 9.90 | +0.07 +0.71% |
| 02/01/10 | 9.67 | 9.90 | 9.67 | 64,120 | 9.83 | +0.16 +1.65% |
| 01/29/10 | 9.82 | 9.90 | 9.67 | 47,306 | 9.67 | -0.13 -1.33% |
| 01/28/10 | 9.80 | 9.92 | 9.65 | 106,588 | 9.80 | +0.04 +0.41% |
| 01/27/10 | 10.10 | 10.11 | 9.67 | 360,245 | 9.76 | -0.59 -5.70% |
| 01/26/10 | 10.36 | 10.70 | 10.30 | 35,393 | 10.35 | -0.07 -0.67% |
| 01/25/10 | 10.15 | 10.45 | 10.08 | 90,072 | 10.42 | +0.38 +3.78% |
| 01/22/10 | 10.02 | 10.14 | 9.95 | 105,577 | 10.04 | +0.04 +0.40% |
| 01/21/10 | 10.45 | 10.48 | 10.00 | 293,880 | 10.00 | -0.40 -3.85% |
| 01/20/10 | 10.44 | 10.57 | 10.35 | 61,570 | 10.40 | -0.15 -1.42% |
| 01/19/10 | 10.43 | 10.58 | 10.43 | 39,527 | 10.55 | +0.10 +0.96% |
| 01/18/10 | 10.45 | 10.45 | 10.45 | 0 | 10.45 | 0.00 0.00% |
| 01/15/10 | 10.54 | 10.58 | 10.41 | 40,961 | 10.45 | -0.04 -0.38% |
| 01/14/10 | 10.47 | 10.56 | 10.42 | 14,223 | 10.49 | +0.02 +0.19% |
| 01/13/10 | 10.47 | 10.60 | 10.45 | 18,719 | 10.47 | +0.07 +0.67% |
| 01/12/10 | 10.48 | 10.72 | 10.36 | 40,486 | 10.40 | -0.16 -1.52% |
| 01/11/10 | 10.59 | 10.84 | 10.53 | 34,865 | 10.56 | -0.01 -0.09% |
| 01/08/10 | 10.47 | 10.61 | 10.44 | 34,464 | 10.57 | +0.05 +0.48% |
| 01/07/10 | 10.57 | 10.60 | 10.47 | 15,656 | 10.52 | -0.03 -0.28% |
| 01/06/10 | 10.89 | 10.89 | 10.49 | 71,619 | 10.55 | -0.32 -2.94% |
| 01/05/10 | 10.91 | 10.95 | 10.72 | 65,519 | 10.87 | -0.09 -0.82% |
| 01/04/10 | 11.00 | 11.00 | 10.91 | 10,517 | 10.96 | +0.05 +0.46% |
| 01/01/10 | 10.91 | 10.91 | 10.91 | 0 | 10.91 | 0.00 0.00% |
| 12/31/09 | 11.01 | 11.15 | 10.73 | 38,246 | 10.91 | -0.10 -0.91% |
| 12/30/09 | 10.99 | 11.15 | 10.76 | 27,717 | 11.01 | -0.06 -0.54% |
| 12/29/09 | 10.94 | 11.13 | 10.86 | 13,843 | 11.07 | +0.12 +1.10% |
| 12/28/09 | 11.22 | 11.22 | 10.87 | 20,035 | 10.95 | -0.21 -1.88% |
| 12/25/09 | 11.10 | 11.40 | 10.97 | 110,697 | 11.16 | 0.00 0.00% |
| 12/24/09 | 11.10 | 11.40 | 10.97 | 110,697 | 11.16 | +0.10 +0.90% |
| 12/23/09 | 10.54 | 11.14 | 10.54 | 67,608 | 11.06 | +0.41 +3.85% |
| 12/22/09 | 10.60 | 10.85 | 10.50 | 31,198 | 10.65 | +0.08 +0.76% |
| 12/21/09 | 10.55 | 10.88 | 10.50 | 20,469 | 10.57 | +0.10 +0.96% |
| 12/18/09 | 10.67 | 10.86 | 10.40 | 87,624 | 10.47 | -0.10 -0.95% |
| 12/17/09 | 10.63 | 10.80 | 10.41 | 25,124 | 10.57 | -0.16 -1.49% |
| 12/16/09 | 10.89 | 10.95 | 10.70 | 54,768 | 10.73 | -0.08 -0.74% |
| 12/15/09 | 10.88 | 11.02 | 10.80 | 54,033 | 10.81 | -0.14 -1.28% |
| 12/14/09 | 10.44 | 11.39 | 10.41 | 91,494 | 10.95 | +0.34 +3.20% |
| 12/11/09 | 10.36 | 10.67 | 10.34 | 41,507 | 10.61 | +0.27 +2.61% |
| 12/10/09 | 10.31 | 10.48 | 10.31 | 15,762 | 10.34 | -0.22 -2.08% |
| 12/09/09 | 10.45 | 10.62 | 10.42 | 10,988 | 10.56 | +0.04 +0.38% |
| 12/08/09 | 10.44 | 10.85 | 10.33 | 42,781 | 10.52 | -0.02 -0.19% |
| 12/07/09 | 10.78 | 10.82 | 10.40 | 27,868 | 10.54 | -0.21 -1.95% |
| 12/04/09 | 10.66 | 10.75 | 10.44 | 38,392 | 10.75 | +0.30 +2.87% |
| 12/03/09 | 10.64 | 10.64 | 10.42 | 31,309 | 10.45 | -0.14 -1.32% |
| 12/02/09 | 10.87 | 10.95 | 10.48 | 36,105 | 10.59 | -0.28 -2.58% |
| \/ Download Data To Spreadsheet | ||||||
