Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.52	18.71	18.15	18.30	260,693	-0.29(-1.56%)
Feb 27, 2014	18.43	18.79	18.15	18.59	314,995	+0.05(+0.27%)
Feb 26, 2014	19.40	19.68	18.38	18.54	432,791	-0.78(-4.04%)
Feb 25, 2014	18.88	19.51	18.56	19.32	476,791	+0.54(+2.88%)
Feb 24, 2014	17.85	19.15	17.75	18.78	867,144	+1.04(+5.86%)
Feb 21, 2014	17.78	17.98	17.50	17.74	225,337	+0.05(+0.28%)
Feb 20, 2014	17.38	17.85	17.31	17.69	192,643	+0.33(+1.90%)
Feb 19, 2014	17.60	17.79	17.29	17.36	244,110	-0.30(-1.70%)
Feb 18, 2014	18.13	18.14	17.64	17.66	433,094	-0.37(-2.05%)
Feb 14, 2014	17.89	18.03	18.03	18.03	186,000	+0.16(+0.90%)
Feb 13, 2014	17.52	17.95	17.34	17.87	350,492	+0.30(+1.71%)
Feb 12, 2014	17.51	17.77	17.38	17.57	454,216	+0.02(+0.11%)
Feb 11, 2014	17.00	17.80	16.98	17.55	527,726	+0.46(+2.69%)
Feb 10, 2014	16.79	17.24	16.77	17.09	357,840	-0.02(-0.12%)
Feb 07, 2014	16.90	17.46	16.55	17.11	490,359	+0.27(+1.60%)
Feb 06, 2014	16.44	17.21	16.44	16.84	619,275	+0.25(+1.51%)
Feb 05, 2014	14.49	17.06	14.26	16.59	1,964,220	+0.74(+4.67%)
Feb 04, 2014	15.19	15.95	14.89	15.85	1,130,987	+0.92(+6.16%)
Feb 03, 2014	15.97	16.28	14.62	14.93	676,998	-1.07(-6.69%)
Jan 31, 2014	16.40	16.57	15.91	16.00	410,598	-0.52(-3.15%)
Jan 30, 2014	16.68	17.10	16.34	16.52	412,868	+0.35(+2.16%)
Jan 29, 2014	16.59	16.84	15.77	16.17	383,869	-0.53(-3.17%)
Jan 28, 2014	16.68	16.89	16.43	16.70	297,920	+0.05(+0.30%)
Jan 27, 2014	17.16	17.16	16.21	16.65	605,899	-0.44(-2.57%)
Jan 24, 2014	17.59	17.92	16.81	17.09	553,513	-0.62(-3.50%)
Jan 23, 2014	17.50	18.20	17.41	17.71	558,505	+0.15(+0.85%)
Jan 22, 2014	17.38	18.22	17.38	17.56	375,060	+0.13(+0.75%)
Jan 21, 2014	18.00	18.03	17.35	17.43	320,907	-0.38(-2.13%)
Jan 17, 2014	18.00	17.81	17.81	17.81	537,300	-0.28(-1.55%)
Jan 16, 2014	16.48	18.10	16.48	18.09	798,331	+1.61(+9.77%)
Jan 15, 2014	16.30	16.58	16.17	16.48	352,836	+0.18(+1.10%)
Jan 14, 2014	16.56	17.02	16.25	16.30	407,245	-0.29(-1.75%)
Jan 13, 2014	17.26	17.32	16.59	16.59	480,694	-0.07(-0.42%)
Jan 10, 2014	17.99	18.00	16.61	16.66	646,105	-1.17(-6.56%)
Jan 09, 2014	18.00	18.02	17.66	17.83	602,855	+0.18(+1.02%)
Jan 08, 2014	17.68	18.22	16.90	17.65	744,837	+0.01(+0.06%)
Jan 07, 2014	15.77	17.78	15.77	17.64	1,267,605	+1.97(+12.57%)
Jan 06, 2014	14.54	16.65	14.54	15.67	782,757	+0.71(+4.75%)
Jan 03, 2014	13.89	15.13	13.89	14.96	826,883	+1.28(+9.36%)
Jan 02, 2014	13.44	13.71	13.26	13.68	115,789	+0.24(+1.79%)
Dec 31, 2013	13.55	13.44	13.44	13.44	131,800	-0.01(-0.07%)
Dec 30, 2013	13.22	13.57	13.13	13.45	124,296	+0.27(+2.05%)
Dec 27, 2013	13.22	13.23	13.06	13.18	56,403	+0.00(+0.00%)
Dec 26, 2013	13.13	13.32	13.03	13.18	102,715	+0.14(+1.07%)
Dec 24, 2013	13.02	13.11	12.87	13.04	43,214	-0.05(-0.38%)
Dec 23, 2013	13.27	13.27	12.94	13.09	151,795	+0.01(+0.08%)
Dec 20, 2013	12.92	13.49	12.57	13.08	424,634	+0.25(+1.95%)
Dec 19, 2013	12.88	12.91	12.75	12.83	235,248	-0.01(-0.08%)
Dec 18, 2013	12.75	13.00	12.35	12.84	136,766	+0.14(+1.10%)
Dec 17, 2013	12.70	12.78	12.52	12.70	148,501	+0.04(+0.32%)
Dec 16, 2013	12.50	12.78	12.31	12.66	130,790	+0.17(+1.36%)
Dec 13, 2013	12.37	12.50	12.25	12.49	142,274	+0.17(+1.38%)
Dec 12, 2013	12.39	12.44	12.29	12.32	96,049	-0.09(-0.73%)
Dec 11, 2013	12.46	12.54	12.31	12.41	115,352	-0.01(-0.08%)
Dec 10, 2013	12.36	12.55	12.36	12.42	156,778	+0.14(+1.14%)
Dec 09, 2013	12.28	12.46	12.20	12.28	91,531	+0.05(+0.41%)
Dec 06, 2013	12.15	12.26	12.03	12.23	0	+0.18(+1.49%)
Dec 05, 2013	12.12	12.18	11.85	12.05	0	-0.11(-0.90%)
Dec 04, 2013	12.30	12.45	11.89	12.16	0	-0.14(-1.14%)
Dec 03, 2013	12.36	12.46	12.18	12.30	0	-0.05(-0.40%)