Skip to content

Historic Stock Lookup

Adjusted historic prices for the week of August 14, 2017
Date Open High Low Close Volume
Aug 14, 2017 8.22 8.37 7.80 7.82 425,012
Aug 15, 2017 8.13 8.25 8.00 8.10 361,210
Aug 16, 2017 8.10 8.11 7.84 7.92 267,872
Aug 17, 2017 7.85 7.93 7.63 7.64 218,010
Aug 18, 2017 7.57 7.66 7.55 7.62 191,797

Year End Stock Prices

Year end KEYW stock price

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by Mergent, a third party service, and KeyW Corporation does not maintain or provide information directly to this service. Prices display split-adjusted cost basis per share on that date.