Keweenaw Financial Corporation - Price History
Stock symbol KEFI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KEFI (Keweenaw Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $85 | $85 |
| December 2023 | $85 | $85 |
| November 2023 | $85 | $85 |
| October 2023 | $83.83 | $83.83 |
| September 2023 | $83.83 | $83.83 |
| August 2023 | $110 | $110 |
| July 2023 | $109.60 | $110 |
| June 2023 | $149.46 | $150 |
| May 2023 | $111.59 | $112 |
| April 2023 | $168.99 | $170 |
| March 2023 | $168.99 | $170 |
| February 2023 | $94.93 | $95.50 |
| January 2023 | $94.10 | $95.05 |
| December 2022 | $84.15 | $85 |
| November 2022 | $84.15 | $85 |
| October 2022 | $80.82 | $82 |
| September 2022 | $80.82 | $82 |
| August 2022 | $80.82 | $82 |
| July 2022 | $86.38 | $88 |
| June 2022 | $86.38 | $88 |
| May 2022 | $86.38 | $88 |
| April 2022 | $75.24 | $77 |
| March 2022 | $75.24 | $77 |
| February 2022 | $75.24 | $77 |
| January 2022 | $133.53 | $137 |
| December 2021 | $133.53 | $137 |
| November 2021 | $137 | $137 |
| October 2021 | $72.66 | $73 |
| September 2021 | $89.58 | $90 |
| August 2021 | $76.89 | $77.25 |
| July 2021 | $76.29 | $77 |
| June 2021 | $70.34 | $71 |
| May 2021 | $83.22 | $84 |
| April 2021 | $78.95 | $80 |
| March 2021 | $78.95 | $80 |
| February 2021 | $72.04 | $73 |
| January 2021 | $73.39 | $74.67 |
| December 2020 | $71.77 | $75 |
| November 2020 | $71.77 | $75 |
| October 2020 | $73.38 | $75 |
| September 2020 | $78.28 | $80 |
| August 2020 | $63.60 | $65 |
| July 2020 | $63.28 | $65 |
| June 2020 | $54.74 | $56.23 |
| May 2020 | $41.85 | $43.26 |
| April 2020 | $45.47 | $47 |
| March 2020 | $49.34 | $51 |
| February 2020 | $50.31 | $52 |
| January 2020 | $53.88 | $56 |
| December 2019 | $51.99 | $54.04 |
| November 2019 | $56.37 | $59 |
| October 2019 | $56.37 | $59 |
| September 2019 | $62.89 | $65.83 |
| August 2019 | $62.34 | $65.25 |
| July 2019 | $64.66 | $68 |
| June 2019 | $65.22 | $70.50 |
| May 2019 | $67.03 | $70.50 |
| April 2019 | $98.85 | $104.34 |
| March 2019 | $125.06 | $132 |
| February 2019 | $131.31 | $138.60 |
| January 2019 | $121.82 | $133 |
| December 2018 | $143.80 | $157 |
| November 2018 | $147.47 | $161 |
| October 2018 | $144.81 | $162 |
| September 2018 | $145.80 | $163.10 |
| August 2018 | $144.82 | $162.01 |
| July 2018 | $144 | $162.01 |
| June 2018 | $144.43 | $162.50 |
| May 2018 | $151.77 | $170.75 |
| April 2018 | $143.19 | $162 |
| March 2018 | $144.07 | $163 |
| February 2018 | $144.07 | $163 |
| January 2018 | $141.60 | $161.10 |
| December 2017 | $141.60 | $161.10 |
| November 2017 | $152.94 | $174 |
| October 2017 | $148.46 | $170 |
| September 2017 | $152.82 | $175 |
| August 2017 | $152.82 | $175 |
| July 2017 | $143.31 | $165 |
| June 2017 | $136.82 | $157.53 |
| May 2017 | $134.93 | $155.36 |
| April 2017 | $134.17 | $155.36 |
| March 2017 | $133.87 | $155.01 |
| February 2017 | $133.86 | $155 |
| January 2017 | $124.95 | $145.51 |
| December 2016 | $127.09 | $148 |
| November 2016 | $127.09 | $148 |
| October 2016 | $120.42 | $141.50 |
| September 2016 | $120.42 | $141.50 |
| August 2016 | $121.28 | $142.50 |
| July 2016 | $119.68 | $141.50 |
| June 2016 | $148.01 | $175 |
| May 2016 | $116.80 | $138.10 |
| April 2016 | $121.87 | $145 |
| March 2016 | $147.09 | $175 |
| February 2016 | $115.57 | $137.50 |
| January 2016 | $114.64 | $137.25 |
| December 2015 | $146.16 | $175 |
| November 2015 | $146.16 | $175 |
| October 2015 | $145.16 | $175 |
| September 2015 | $111.36 | $134.25 |
| August 2015 | $111.36 | $134.25 |
| July 2015 | $127.74 | $155 |
| June 2015 | $110.64 | $134.25 |
| May 2015 | $118.68 | $144 |
| April 2015 | $135.29 | $165 |
| March 2015 | $135.29 | $165 |
| February 2015 | $135.29 | $165 |
| January 2015 | $108.70 | $133.25 |
| December 2014 | $108.70 | $133.25 |
| November 2014 | $108.70 | $133.25 |
| October 2014 | $107.86 | $133.25 |
| September 2014 | $102.80 | $127 |
| August 2014 | $104.01 | $128.50 |
| July 2014 | $132.68 | $165 |
| June 2014 | $102.33 | $127.26 |
| May 2014 | $108.56 | $135 |
| April 2014 | $99.86 | $125 |
| March 2014 | $98.42 | $123.20 |
| February 2014 | $98.42 | $123.20 |
| January 2014 | $97.76 | $123.20 |
| December 2013 | $97.76 | $123.20 |
| November 2013 | $97.76 | $123.20 |
| October 2013 | $96.96 | $123.20 |
| September 2013 | $96.96 | $123.20 |
| August 2013 | $96.96 | $123.20 |
| July 2013 | $96.31 | $123.20 |
| June 2013 | $90.68 | $116 |
| May 2013 | $90.68 | $116 |
| April 2013 | $90.06 | $116 |
| March 2013 | $90.06 | $116 |
| February 2013 | $90.06 | $116 |
| January 2013 | $87.26 | $113.20 |
| December 2012 | $87.26 | $113.20 |
| November 2012 | $87.26 | $113.20 |
| October 2012 | $70.30 | $92 |
| September 2012 | $70.30 | $92 |
| August 2012 | $70.30 | $92 |
| July 2012 | $69.69 | $92 |
| June 2012 | $69.69 | $92 |
| May 2012 | $69.69 | $92 |
| April 2012 | $69.10 | $92 |
| March 2012 | $69.10 | $92 |
| February 2012 | $69.10 | $92 |
| January 2012 | $68.51 | $92 |
| December 2011 | $68.51 | $92 |
| November 2011 | $68.51 | $92 |
| October 2011 | $67.75 | $92 |
| September 2011 | $70.10 | $276 |
| August 2011 | $67.82 | $267 |
| July 2011 | $62.76 | $86 |
| June 2011 | $64.95 | $258 |
| May 2011 | $65.29 | $259.35 |
| April 2011 | $63.82 | $255.75 |
| March 2011 | $60.03 | $83 |
| February 2011 | $60.03 | $83 |
| January 2011 | $59.49 | $83 |
| December 2010 | $61.59 | $249 |
| November 2010 | $57.34 | $80 |
| October 2010 | $58.62 | $240 |
| September 2010 | $63.68 | $90 |
| August 2010 | $63.68 | $90 |
| July 2010 | $63.15 | $90 |
| June 2010 | $63.15 | $90 |
| May 2010 | $63.15 | $90 |
| April 2010 | $62.65 | $90 |
| March 2010 | $62.65 | $90 |
| February 2010 | $62.65 | $90 |
| January 2010 | $62.16 | $90 |
| December 2009 | $62.16 | $90 |
| November 2009 | $62.16 | $90 |
| October 2009 | $63.28 | $270 |
| September 2009 | $61.39 | $90 |
| August 2009 | $63.28 | $270 |
| July 2009 | $62.78 | $270 |
| June 2009 | $62.78 | $270 |
| May 2009 | $61.08 | $90.25 |
| April 2009 | $60.62 | $90.25 |
| March 2009 | $60.62 | $90.25 |
| February 2009 | $62.02 | $270.75 |
| January 2009 | $63.01 | $94.50 |
| December 2008 | $63.01 | $94.50 |
| November 2008 | $62.62 | $94.50 |
| October 2008 | $64.04 | $283.50 |
| September 2008 | $67.76 | $103 |
| August 2008 | $67.76 | $103 |
| July 2008 | $63.96 | $285 |
| June 2008 | $64.30 | $286.50 |
| May 2008 | $63.36 | $97 |
| April 2008 | $62.97 | $97 |
| March 2008 | $62.97 | $97 |
| February 2008 | $62.97 | $97 |
| January 2008 | $61.92 | $96 |
| December 2007 | $61.92 | $96 |
| November 2007 | $61.60 | $96 |
| October 2007 | $63.07 | $288 |
| September 2007 | $62.41 | $285 |
| August 2007 | $65.99 | $103.50 |
| July 2007 | $65.60 | $103.50 |
| June 2007 | $67.18 | $106 |
| May 2007 | $66.55 | $105 |
| April 2007 | $66.20 | $105 |
| March 2007 | $66.20 | $105 |
| February 2007 | $66.20 | $105 |
| January 2007 | $66.80 | $106.52 |
| December 2006 | $66.80 | $106.52 |
| November 2006 | $66.80 | $106.52 |
| October 2006 | $66.72 | $106.40 |
| September 2006 | $66.72 | $106.40 |
| August 2006 | $65.22 | $104 |
| July 2006 | $65.97 | $105.20 |
| June 2006 | $64.21 | $102.40 |
| May 2006 | $64.21 | $102.40 |
| April 2006 | $64.21 | $102.40 |
| March 2006 | $64.72 | $103.20 |
| February 2006 | $65.22 | $104 |
| January 2006 | $63.21 | $100.80 |
| December 2005 | $62.71 | $100 |
| November 2005 | $62.71 | $100 |
| October 2005 | $62.71 | $100 |
| September 2005 | $61.45 | $98 |
| August 2005 | $61.45 | $98 |
| July 2005 | $62.08 | $99 |
| June 2005 | $62.08 | $99 |
| May 2005 | $62.08 | $99 |
| April 2005 | $61.70 | $98.40 |
| March 2005 | $60.83 | $97 |
| February 2005 | $58.19 | $92.80 |
| January 2005 | $58.19 | $92.80 |
| December 2004 | $58.95 | $94 |
| November 2004 | $58.95 | $94 |
| October 2004 | $58.95 | $94 |
| September 2004 | $58.95 | $94 |
| August 2004 | $58.95 | $94 |
| July 2004 | $58.95 | $94 |
| June 2004 | $58.95 | $94 |
| May 2004 | $58.95 | $94 |
| April 2004 | $58.95 | $94 |
| March 2004 | $58.95 | $94 |
| February 2004 | $58.95 | $94 |
| January 2004 | $58.95 | $94 |
| December 2003 | $75.88 | $440.62 |
KEFI
Price: $85
52 week price:
Dividend Yield: 1.28%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 12.72%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 12.58 USD
P/E Ratio: 9.25
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 13
Market Capitalization: 98.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 2.93%
DGR5: -11.01%
DGR10: -12.00%