Indicators

Kadant Inc (NY: KAI )

271.29 +2.01 (+0.74%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	57.96	58.34	57.35	58.20	28,895	+0.05(+0.08%)
Jan 30, 2017	58.43	58.86	57.72	58.15	39,835	-0.80(-1.36%)
Jan 27, 2017	58.43	59.05	58.10	58.95	24,929	+0.71(+1.22%)
Jan 26, 2017	58.86	59.14	58.05	58.24	26,015	-0.85(-1.44%)
Jan 25, 2017	58.72	59.09	58.29	59.09	43,574	+0.85(+1.46%)
Jan 24, 2017	57.96	58.48	57.72	58.24	45,975	+0.47(+0.82%)
Jan 23, 2017	57.30	57.77	57.01	57.77	32,545	+0.38(+0.66%)
Jan 20, 2017	57.68	58.05	57.09	57.39	48,088	-0.14(-0.25%)
Jan 19, 2017	57.35	57.63	56.45	57.53	33,387	+0.28(+0.50%)
Jan 18, 2017	55.88	57.51	55.79	57.25	70,708	+1.09(+1.93%)
Jan 17, 2017	56.83	56.83	55.79	56.16	34,134	-0.99(-1.74%)
Jan 13, 2017		57.16	57.16	57.16	0	+0.47(+0.83%)
Jan 12, 2017	58.29	59.09	56.45	56.68	44,997	-1.80(-3.07%)
Jan 11, 2017	57.91	58.53	57.63	58.48	36,572	+0.52(+0.90%)
Jan 10, 2017	56.78	58.15	56.54	57.96	68,349	+1.41(+2.49%)
Jan 09, 2017	57.45	57.59	56.41	56.55	53,428	-1.08(-1.88%)
Jan 06, 2017	58.25	58.32	57.54	57.63	20,372	-0.57(-0.97%)
Jan 05, 2017	58.86	59.24	57.59	58.20	40,962	-0.66(-1.12%)
Jan 04, 2017	58.62	59.28	58.48	58.86	36,978	+0.47(+0.81%)

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.