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, 2012	21.76	21.93	21.35	21.55	28,236	+0.01(+0.04%)
Jan 30, 2012	21.50	21.78	21.19	21.54	28,035	-0.22(-1.02%)
Jan 27, 2012	21.27	21.89	21.22	21.76	21,950	+0.40(+1.87%)
Jan 26, 2012	21.49	21.49	20.98	21.36	49,724	-0.12(-0.54%)
Jan 25, 2012	21.38	21.87	21.33	21.48	37,177	-0.01(-0.04%)
Jan 24, 2012	21.23	21.64	21.08	21.48	32,925	+0.14(+0.67%)
Jan 23, 2012	21.72	21.80	21.11	21.34	38,624	-0.43(-1.96%)
Jan 20, 2012	21.75	21.95	21.39	21.77	23,342	-0.04(-0.20%)
Jan 19, 2012	21.77	21.98	21.58	21.81	24,169	+0.13(+0.61%)
Jan 18, 2012	21.24	21.77	21.03	21.68	41,673	+0.46(+2.18%)
Jan 17, 2012	20.75	21.40	20.42	21.22	96,969	+0.67(+3.24%)
Jan 13, 2012	20.59	20.87	20.09	20.55	89,561	-0.28(-1.36%)
Jan 12, 2012	20.13	20.90	19.84	20.84	30,324	+0.77(+3.85%)
Jan 11, 2012	19.58	20.12	19.58	20.06	255,738	+0.34(+1.71%)
Jan 10, 2012	20.01	20.20	19.62	19.73	91,709	+0.15(+0.77%)
Jan 09, 2012	19.95	19.95	19.48	19.57	63,241	-0.18(-0.90%)
Jan 06, 2012	20.05	20.05	19.42	19.75	60,947	-0.29(-1.46%)
Jan 05, 2012	19.65	20.11	19.45	20.05	24,902	+0.17(+0.85%)

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.