Indicators

Kadant Inc (NY: KAI )

287.01 -1.29 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.48	13.81	13.31	13.52	27,860	+0.07(+0.53%)
Jan 28, 2010	14.40	14.40	13.29	13.45	47,681	-0.95(-6.60%)
Jan 27, 2010	13.43	14.52	13.43	14.40	32,132	+0.83(+6.09%)
Jan 26, 2010	13.19	14.01	13.12	13.57	50,910	+0.38(+2.90%)
Jan 25, 2010	13.44	13.44	12.88	13.19	50,179	-0.12(-0.87%)
Jan 22, 2010	13.43	14.20	13.19	13.30	38,067	-0.17(-1.25%)
Jan 21, 2010	14.03	14.12	13.25	13.47	47,211	-0.56(-3.99%)
Jan 20, 2010	14.48	14.50	13.60	14.03	37,631	-0.67(-4.59%)
Jan 19, 2010	13.81	14.73	13.81	14.71	40,849	+0.90(+6.50%)
Jan 15, 2010	14.64	13.81	13.81	13.81	58,887	-0.75(-5.18%)
Jan 14, 2010	14.46	14.65	14.26	14.57	15,843	+0.03(+0.18%)
Jan 13, 2010	14.72	14.72	14.23	14.54	16,486	-0.05(-0.37%)
Jan 12, 2010	14.70	14.84	14.52	14.59	26,609	-0.32(-2.14%)
Jan 11, 2010	15.10	15.10	14.69	14.91	35,732	-0.04(-0.30%)
Jan 08, 2010	14.65	15.51	14.65	14.96	22,357	+0.27(+1.81%)
Jan 07, 2010	13.74	14.71	13.62	14.69	68,668	+0.89(+6.43%)
Jan 06, 2010	13.82	14.02	13.62	13.80	48,348	+0.00(+0.00%)
Jan 05, 2010	13.99	13.99	13.54	13.80	88,722	-0.18(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.