KEWEENAW LAND ASSOCIATIN - Price History
Monthly price history for KEWL (KEWEENAW LAND ASSOCIATIN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.55 | $27.55 |
| April 2024 | $28.05 | $28.05 |
| March 2024 | $23.05 | $23.05 |
| February 2024 | $20.79 | $20.79 |
| January 2024 | $23.80 | $23.80 |
| December 2023 | $24 | $24 |
| November 2023 | $18.32 | $18.32 |
| October 2023 | $20.70 | $20.70 |
| September 2023 | $22.50 | $22.50 |
| August 2023 | $25.75 | $25.75 |
| July 2023 | $23 | $23 |
| June 2023 | $21.25 | $21.25 |
| May 2023 | $21.75 | $21.75 |
| April 2023 | $21.55 | $21.55 |
| March 2023 | $22.15 | $22.15 |
| February 2023 | $29.20 | $29.20 |
| January 2023 | $27.32 | $27.32 |
| December 2022 | $20.25 | $20.25 |
| November 2022 | $19 | $19 |
| October 2022 | $17.45 | $17.45 |
| September 2022 | $17.65 | $17.65 |
| August 2022 | $19.10 | $19.10 |
| July 2022 | $18.50 | $18.50 |
| June 2022 | $21.50 | $21.50 |
| May 2022 | $24.38 | $24.38 |
| April 2022 | $22.61 | $22.61 |
| March 2022 | $21.35 | $21.35 |
| February 2022 | $22.30 | $22.30 |
| January 2022 | $18.40 | $18.40 |
| December 2021 | $14.80 | $106.80 |
| November 2021 | $106 | $106 |
| October 2021 | $73.05 | $73.05 |
| September 2021 | $78.75 | $78.75 |
| August 2021 | $78 | $78 |
| July 2021 | $79.35 | $79.35 |
| June 2021 | $81.75 | $81.75 |
| May 2021 | $83 | $83 |
| April 2021 | $80 | $80 |
| March 2021 | $84 | $84 |
| February 2021 | $78 | $78 |
| January 2021 | $71.50 | $71.50 |
| December 2020 | $72.40 | $72.40 |
| November 2020 | $67.95 | $67.95 |
| October 2020 | $67 | $67 |
| September 2020 | $64.51 | $64.51 |
| August 2020 | $69 | $69 |
| July 2020 | $69.85 | $69.85 |
| June 2020 | $61.20 | $61.20 |
| May 2020 | $58 | $58 |
| April 2020 | $61.88 | $61.88 |
| March 2020 | $57.50 | $57.50 |
| February 2020 | $69.50 | $69.50 |
| January 2020 | $69.70 | $69.70 |
| December 2019 | $68 | $68 |
| November 2019 | $69.75 | $69.75 |
| October 2019 | $68 | $68 |
| September 2019 | $70 | $70 |
| August 2019 | $66.99 | $66.99 |
| July 2019 | $69.50 | $69.50 |
| June 2019 | $71 | $71 |
| May 2019 | $72.48 | $72.48 |
| April 2019 | $79.98 | $79.98 |
| March 2019 | $79.50 | $79.50 |
| February 2019 | $82 | $82 |
| January 2019 | $79.50 | $79.50 |
| December 2018 | $68 | $68 |
| November 2018 | $80 | $80 |
| October 2018 | $83 | $83 |
| September 2018 | $93 | $93 |
| August 2018 | $96.50 | $96.50 |
| July 2018 | $102.35 | $102.35 |
| June 2018 | $101.50 | $101.50 |
| May 2018 | $107 | $107 |
| April 2018 | $107.50 | $107.50 |
| March 2018 | $100.75 | $100.75 |
| February 2018 | $102 | $102 |
| January 2018 | $102 | $102 |
| December 2017 | $99 | $99 |
| November 2017 | $98 | $98 |
| October 2017 | $99 | $99 |
| September 2017 | $102 | $102 |
| August 2017 | $100.50 | $100.50 |
| July 2017 | $104 | $104 |
| June 2017 | $105 | $105 |
| May 2017 | $102.50 | $102.50 |
| April 2017 | $102 | $102 |
| March 2017 | $101.99 | $101.99 |
| February 2017 | $101.50 | $101.50 |
| January 2017 | $100.49 | $100.49 |
| December 2016 | $98.50 | $98.50 |
| November 2016 | $87.50 | $87.50 |
| October 2016 | $86 | $86 |
| September 2016 | $89.51 | $89.51 |
| August 2016 | $90 | $90 |
| July 2016 | $88.49 | $88.49 |
| June 2016 | $90 | $90 |
| May 2016 | $89 | $89 |
| April 2016 | $89 | $89 |
| March 2016 | $86 | $86 |
| February 2016 | $80 | $80 |
| January 2016 | $77 | $77 |
| December 2015 | $81 | $81 |
| November 2015 | $83.25 | $83.25 |
| October 2015 | $82 | $82 |
| September 2015 | $82 | $82 |
| August 2015 | $82.50 | $82.50 |
| July 2015 | $91.10 | $91.10 |
| June 2015 | $96 | $96 |
| May 2015 | $104.99 | $104.99 |
| April 2015 | $109 | $109 |
| March 2015 | $109 | $109 |
| February 2015 | $111 | $111 |
| January 2015 | $100 | $100 |
| December 2014 | $99 | $99 |
| November 2014 | $107.50 | $107.50 |
| October 2014 | $100 | $100 |
| September 2014 | $110 | $110 |
| August 2014 | $104 | $104 |
| July 2014 | $94.25 | $94.25 |
| June 2014 | $93 | $93 |
| May 2014 | $87.95 | $87.95 |
| April 2014 | $84.99 | $84.99 |
| March 2014 | $80.75 | $80.75 |
| February 2014 | $87 | $87 |
| January 2014 | $83.60 | $83.60 |
| December 2013 | $87 | $87 |
| November 2013 | $91.25 | $91.25 |
| October 2013 | $90 | $90 |
| September 2013 | $93 | $93 |
| August 2013 | $89.95 | $89.95 |
| July 2013 | $90.45 | $90.45 |
| June 2013 | $82 | $82 |
| May 2013 | $81.78 | $81.78 |
| April 2013 | $75 | $75 |
| March 2013 | $70.05 | $70.05 |
| February 2013 | $74.89 | $74.89 |
| January 2013 | $77 | $77 |
| December 2012 | $75.07 | $75.07 |
| November 2012 | $76 | $76 |
| October 2012 | $80 | $80 |
| September 2012 | $79.90 | $79.90 |
| August 2012 | $83.45 | $83.45 |
| July 2012 | $75 | $75 |
| June 2012 | $75 | $75 |
| May 2012 | $75 | $75 |
| April 2012 | $75 | $75 |
| March 2012 | $74.99 | $74.99 |
| February 2012 | $78 | $78 |
| January 2012 | $81 | $81 |
| December 2011 | $76.50 | $76.50 |
| November 2011 | $83.50 | $83.50 |
| October 2011 | $83 | $83 |
| September 2011 | $89.99 | $89.99 |
| August 2011 | $89.99 | $89.99 |
| July 2011 | $93.74 | $93.74 |
| June 2011 | $92 | $92 |
| May 2011 | $90 | $90 |
| April 2011 | $93 | $93 |
| March 2011 | $93.75 | $93.75 |
| February 2011 | $95 | $95 |
| January 2011 | $91.50 | $183 |
| December 2010 | $92.75 | $185.50 |
| November 2010 | $92.50 | $185 |
| October 2010 | $89.90 | $179.80 |
| September 2010 | $90 | $180 |
| August 2010 | $92.50 | $185 |
| July 2010 | $90 | $179.99 |
| June 2010 | $89.50 | $179 |
| May 2010 | $89 | $178 |
| April 2010 | $93.50 | $186.99 |
| March 2010 | $95 | $190 |
| February 2010 | $95 | $190 |
| January 2010 | $86 | $172 |
| December 2009 | $86.50 | $173 |
| November 2009 | $86 | $172 |
| October 2009 | $84.90 | $170 |
| September 2009 | $81.78 | $163.75 |
| August 2009 | $88.65 | $177.50 |
| July 2009 | $94.78 | $190 |
| June 2009 | $98.02 | $196.50 |
| May 2009 | $92.79 | $186 |
| April 2009 | $99.17 | $199 |
| March 2009 | $74.75 | $150 |
| February 2009 | $79.74 | $160 |
| January 2009 | $86.12 | $173 |
| December 2008 | $89.60 | $180 |
| November 2008 | $104.54 | $210 |
| October 2008 | $101.96 | $205 |
| September 2008 | $101.96 | $205 |
| August 2008 | $112.90 | $227 |
| July 2008 | $111.81 | $225 |
| June 2008 | $114.79 | $231 |
| May 2008 | $136.66 | $275 |
| April 2008 | $139.04 | $280 |
| March 2008 | $121.66 | $245 |
| February 2008 | $124.14 | $250 |
| January 2008 | $124.04 | $250 |
| December 2007 | $108.66 | $219 |
| November 2007 | $100.72 | $203 |
| October 2007 | $99.63 | $201 |
| September 2007 | $101.61 | $205 |
| August 2007 | $98.64 | $199 |
| July 2007 | $106.22 | $214.50 |
| June 2007 | $109.44 | $221 |
| May 2007 | $99.49 | $200.90 |
| April 2007 | $98.94 | $200 |
| March 2007 | $89.05 | $180 |
| February 2007 | $89.05 | $180 |
| January 2007 | $84.75 | $171.50 |
| December 2006 | $88.45 | $179 |
| November 2006 | $85 | $172 |
| October 2006 | $83.91 | $170 |
| September 2006 | $83.42 | $169 |
| August 2006 | $86.38 | $175 |
| July 2006 | $73.94 | $150 |
| June 2006 | $81.33 | $165 |
| May 2006 | $86.75 | $176 |
| April 2006 | $93.55 | $190 |
| March 2006 | $61.54 | $125 |
| February 2006 | $65.98 | $134 |
| January 2006 | $66.37 | $135 |
| December 2005 | $77.68 | $158 |
| November 2005 | $77.68 | $158 |
| October 2005 | $72.67 | $148 |
| September 2005 | $77.09 | $157 |
| August 2005 | $77.09 | $157 |
| July 2005 | $77.97 | $159 |
| June 2005 | $77.70 | $158.45 |
| May 2005 | $76.99 | $157 |
| April 2005 | $74.93 | $153 |
| March 2005 | $78.85 | $161 |
| February 2005 | $73.46 | $150 |
| January 2005 | $67 | $137 |
| December 2004 | $66.76 | $136.50 |
| November 2004 | $56.24 | $115 |
| October 2004 | $53.70 | $110 |
| September 2004 | $51.26 | $105 |
| August 2004 | $51.26 | $105 |
| July 2004 | $53.60 | $110 |
| June 2004 | $50.18 | $103 |
| May 2004 | $47.99 | $98.50 |
| April 2004 | $46.68 | $96 |
| March 2004 | $45.10 | $92.75 |
| February 2004 | $43.76 | $90 |
| January 2004 | $49 | $101 |
| December 2003 | $49 | $101 |
| November 2003 | $43.90 | $90.50 |
| October 2003 | $41.14 | $85 |
| September 2003 | $39.45 | $81.50 |
| August 2003 | $40.66 | $84 |
| July 2003 | $37.18 | $77 |
| June 2003 | $5.56 | $41.50 |
| May 2003 | $4.55 | $34 |
| April 2003 | $4.07 | $30.50 |
| March 2003 | $4.07 | $30.50 |
| February 2003 | $4.14 | $31 |
| January 2003 | $4.12 | $31 |
| December 2002 | $4.32 | $32.50 |
| November 2002 | $4.26 | $32 |
| October 2002 | $4.28 | $32.25 |
| September 2002 | $4.44 | $33.50 |
| August 2002 | $4.44 | $33.50 |
| July 2002 | $4.56 | $34.50 |
| June 2002 | $4.43 | $33.50 |
| May 2002 | $4.43 | $33.50 |
| April 2002 | $4.48 | $34 |
| March 2002 | $5.60 | $42.50 |
| February 2002 | $5.60 | $42.50 |
| January 2002 | $5.59 | $42.50 |
| December 2001 | $5.59 | $42.50 |
| November 2001 | $4.27 | $32.50 |
| October 2001 | $4.03 | $30.62 |
| September 2001 | $3.96 | $30.10 |
| August 2001 | $3.94 | $30 |
| July 2001 | $3.93 | $30 |
| June 2001 | $3.60 | $27.50 |
| May 2001 | $3.41 | $26 |
| April 2001 | $2.94 | $22.50 |
| March 2001 | $3 | $23 |
| February 2001 | $2.80 | $21.50 |
| January 2001 | $2.86 | $22 |
| December 2000 | $2.76 | $21.25 |
| November 2000 | $2.78 | $21.44 |
| October 2000 | $2.68 | $20.62 |
| September 2000 | $2.70 | $20.75 |
| August 2000 | $2.70 | $20.75 |
| July 2000 | $2.70 | $20.75 |
| June 2000 | $2.58 | $19.88 |
| May 2000 | $2.55 | $19.62 |
| April 2000 | $2.60 | $20 |
| March 2000 | $2.47 | $19 |
| February 2000 | $2.29 | $17.62 |
| January 2000 | $19.33 | $41 |
| December 1999 | $18.15 | $38.50 |
| November 1999 | $20.04 | $42.50 |
| October 1999 | $21.12 | $45 |
| September 1999 | $21.23 | $45.25 |
| August 1999 | $22.05 | $47 |
| July 1999 | $20.08 | $43 |
| June 1999 | $21.02 | $45 |
| May 1999 | $18.45 | $39.50 |
| April 1999 | $19.05 | $41 |
| March 1999 | $21.37 | $46 |
| February 1999 | $19.28 | $41.50 |
| January 1999 | $22.32 | $48.25 |
| December 1998 | $22.55 | $48.75 |
| November 1998 | $22.43 | $48.50 |
| October 1998 | $23.03 | $50 |
| September 1998 | $25.33 | $55 |
| August 1998 | $26.48 | $57.50 |
| July 1998 | $29.50 | $64.25 |
| June 1998 | $29.16 | $63.50 |
| May 1998 | $26.74 | $58.25 |
| April 1998 | $24.59 | $53.75 |
| March 1998 | $17.38 | $38 |
| February 1998 | $17.15 | $37.50 |
| January 1998 | $17.86 | $39.25 |
| December 1997 | $17.06 | $37.50 |
| November 1997 | $17.06 | $37.50 |
| October 1997 | $17.20 | $38 |
| September 1997 | $16.74 | $37 |
| August 1997 | $16.86 | $37.25 |
| July 1997 | $17.11 | $38 |
| June 1997 | $16.66 | $37 |
| May 1997 | $16.54 | $36.75 |
| April 1997 | $16.68 | $37.25 |
| March 1997 | $2.39 | $18.38 |
| February 1997 | $16.45 | $36.75 |
| January 1997 | $16.25 | $36.50 |
| December 1996 | $16.48 | $37 |
| November 1996 | $16.03 | $36 |
| October 1996 | $16.60 | $37.50 |
| September 1996 | $16.60 | $37.50 |
| August 1996 | $16.38 | $37 |
| July 1996 | $16.07 | $36.50 |
| June 1996 | $16.29 | $37 |
| May 1996 | $17.61 | $40 |
| April 1996 | $16.20 | $37 |
| March 1996 | $16.20 | $37 |
| February 1996 | $16.20 | $37 |
| January 1996 | $16.12 | $37 |
| December 1995 | $17.42 | $40 |
| November 1995 | $16.12 | $37 |
| October 1995 | $15.60 | $36 |
| September 1995 | $15.60 | $36 |
| August 1995 | $15.68 | $36.19 |
KEWL
Price: $27.75
52 week price:
Earnings Per Share: 87.33 USD
P/E Ratio: 0.26
Exchange: PNK
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 33.7 million
Average Dividend Frequency: 4