Historical Prices for Keynote Systems, Inc (KEYN)

Symbol:

Historical Data for Keynote Systems Inc. (KEYN)

After Hours: $ 9.60

0.00 (0.00%)

Volume: 1.8 k

4:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	9.05	9.91	8.42	9.60	98,773	0.35	3.78%
10/9/08	10.00	10.00	9.10	9.25	57,201	-0.68	-6.85%
10/8/08	10.28	10.30	9.76	9.93	93,271	-0.52	-4.98%
10/7/08	12.16	12.16	10.2001	10.45	173,642	-1.55	-12.92%
10/6/08	12.09	12.24	11.653	12.00	84,400	-0.48	-3.85%
10/3/08	12.43	13.09	12.1835	12.48	33,137	0.26	2.13%
10/2/08	12.37	12.41	11.66	12.22	103,505	-0.27	-2.16%
10/1/08	13.15	13.52	12.3742	12.49	45,194	-0.76	-5.74%
9/30/08	12.10	13.40	12.06	13.25	68,726	1.15	9.50%
9/29/08	13.14	13.33	10.935	12.10	64,945	-1.34	-9.97%
9/26/08	13.04	13.46	12.96	13.44	30,076	0.14	1.05%
9/25/08	12.85	13.56	12.26	13.30	28,375	0.56	4.40%
9/24/08	13.38	13.60	12.74	12.74	25,033	-0.56	-4.21%
9/23/08	13.93	13.93	13.11	13.30	22,640	-0.67	-4.80%
9/22/08	13.81	14.00	13.57	13.97	86,972	0.04	0.29%
9/19/08	12.87	13.97	12.10	13.93	228,469	1.38	11.00%
9/18/08	12.72	12.75	11.80	12.55	98,241	0.06	0.48%
9/17/08	11.86	13.73	11.82	12.49	86,538	0.49	4.08%
9/16/08	12.05	12.05	11.31	12.00	68,549	-0.12	-0.99%
9/15/08	12.72	13.16	12.12	12.12	36,424	-0.88	-6.77%
9/12/08	13.32	13.32	12.875	13.00	26,278	-0.38	-2.84%
9/11/08	12.79	13.45	12.10	13.38	42,418	0.41	3.16%
9/10/08	12.82	12.97	12.67	12.97	71,316	0.30	2.37%
9/9/08	13.74	13.82	12.67	12.67	40,027	-1.05	-7.65%
9/8/08	13.53	13.88	13.33	13.72	34,442	0.44	3.31%
9/5/08	13.53	13.53	13.12	13.28	17,313	-0.37	-2.71%
9/4/08	14.13	14.13	13.47	13.65	24,932	-0.56	-3.94%
9/3/08	14.06	14.25	13.93	14.21	37,507	0.13	0.92%
9/2/08	14.08	14.12	13.95	14.08	34,887	0.06	0.43%
8/29/08	13.93	14.02	13.67	14.02	38,667	0.02	0.14%
8/28/08	14.00	14.09	13.75	14.00	32,063	0.04	0.29%
8/27/08	13.77	14.23	13.65	13.96	46,634	0.14	1.01%
8/26/08	13.28	13.97	13.28	13.82	22,143	0.51	3.83%
8/25/08	13.88	14.08	13.31	13.31	38,830	-0.67	-4.79%
8/22/08	13.73	14.00	13.69	13.98	33,322	0.32	2.34%
8/21/08	13.85	13.96	13.50	13.66	32,519	-0.31	-2.22%
8/20/08	13.53	14.00	13.44	13.97	59,953	0.42	3.10%
8/19/08	13.55	13.74	13.00	13.55	60,270	–	–
8/18/08	14.27	14.27	13.22	13.55	86,399	-0.72	-5.05%
8/15/08	14.04	14.31	13.44	14.27	153,790	0.35	2.51%
8/14/08	13.68	14.0784	13.64	13.92	211,548	0.23	1.68%
8/13/08	13.48	13.70	13.26	13.69	67,568	0.24	1.78%
8/12/08	13.69	13.76	13.36	13.45	39,434	-0.25	-1.82%
8/11/08	13.70	13.75	13.62	13.70	49,118	-0.02	-0.15%
8/8/08	13.58	13.76	13.58	13.72	91,627	0.09	0.66%
8/7/08	13.64	13.745	13.51	13.63	58,107	-0.06	-0.44%
8/6/08	13.60	13.74	13.56	13.69	78,982	0.08	0.59%
8/5/08	13.52	13.72	13.30	13.61	122,198	0.09	0.67%
8/4/08	13.49	13.82	13.49	13.52	66,915	-0.02	-0.15%
8/1/08	13.75	13.85	13.45	13.54	91,948	-0.21	-1.53%
7/31/08	13.57	14.08	13.41	13.75	121,784	0.07	0.51%
7/30/08	13.75	14.20	13.32	13.68	371,904	0.78	6.05%
7/29/08	13.14	13.30	12.75	12.90	142,547	-0.14	-1.07%
7/28/08	13.18	13.27	12.96	13.04	22,177	-0.21	-1.58%
7/25/08	13.25	13.47	13.11	13.25	44,557	0.07	0.53%
7/24/08	13.25	13.82	13.18	13.18	55,585	-0.06	-0.45%
7/23/08	13.20	13.30	12.89	13.24	37,366	-0.01	-0.08%
7/22/08	13.11	13.30	12.15	13.25	44,756	0.04	0.30%
7/21/08	13.27	13.28	13.11	13.21	13,380	-0.04	-0.30%
7/18/08	13.14	13.30	13.07	13.25	52,870	0.13	0.99%
7/17/08	13.12	13.15	12.87	13.12	93,557	0.11	0.85%
7/16/08	13.03	13.35	12.97	13.01	95,080	0.06	0.46%
7/15/08	12.76	13.39	12.52	12.95	50,435	–	–
7/14/08	13.02	13.26	12.90	12.95	66,753	-0.30	-2.26%