Indicators

Kadant Inc (NY: KAI )

273.22 +3.94 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.20	19.39	18.49	18.79	67,617	-0.30(-1.58%)
Jan 28, 2011	20.38	20.40	18.48	19.09	72,269	-1.28(-6.28%)
Jan 27, 2011	20.42	20.51	20.27	20.37	36,586	-0.13(-0.65%)
Jan 26, 2011	20.56	20.72	20.29	20.51	40,572	+0.01(+0.04%)
Jan 25, 2011	19.98	20.71	19.98	20.50	50,102	+0.27(+1.32%)
Jan 24, 2011	19.52	20.35	19.21	20.23	37,200	+0.79(+4.07%)
Jan 21, 2011	19.73	19.90	19.16	19.44	64,094	-0.01(-0.05%)
Jan 20, 2011	19.16	19.50	18.70	19.45	54,294	+0.04(+0.18%)
Jan 19, 2011	20.71	20.75	19.35	19.41	61,514	-1.38(-6.62%)
Jan 18, 2011	21.25	21.25	20.74	20.79	42,486	-0.49(-2.30%)
Jan 14, 2011	21.32	21.32	21.21	21.28	42,922	-0.04(-0.21%)
Jan 13, 2011	21.02	21.32	21.00	21.32	49,610	+0.29(+1.39%)
Jan 12, 2011	21.02	21.32	20.67	21.03	53,623	+0.28(+1.33%)
Jan 11, 2011	19.54	20.78	19.37	20.76	93,957	+1.31(+6.71%)
Jan 10, 2011	19.49	19.54	19.03	19.45	31,960	-0.28(-1.40%)
Jan 07, 2011	19.95	19.98	18.87	19.73	34,808	-0.24(-1.20%)
Jan 06, 2011	20.63	20.63	19.73	19.97	25,560	-0.71(-3.44%)
Jan 05, 2011	20.59	20.74	20.28	20.68	20,113	+0.00(+0.00%)
Jan 04, 2011	21.35	21.45	20.10	20.68	38,550	-0.64(-3.00%)

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.