Indicators

Kadant Inc (NY: KAI )

276.55 -8.45 (-2.96%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.16	16.24	15.85	15.94	14,299	-0.18(-1.10%)
Nov 26, 2003	16.26	16.26	15.90	16.12	25,671	-0.14(-0.87%)
Nov 25, 2003	16.08	16.34	16.08	16.26	42,898	+0.19(+1.16%)
Nov 24, 2003	16.08	16.23	15.99	16.08	87,373	+0.00(+0.00%)
Nov 21, 2003	16.08	16.19	15.95	16.08	37,606	+0.09(+0.56%)
Nov 20, 2003	16.08	16.13	15.86	15.99	296,575	-0.20(-1.26%)
Nov 19, 2003	16.08	16.32	15.99	16.19	79,492	-0.02(-0.11%)
Nov 18, 2003	16.25	16.32	16.00	16.21	23,532	-0.09(-0.54%)
Nov 17, 2003	15.73	16.30	15.73	16.30	56,297	+0.17(+1.05%)
Nov 14, 2003	16.32	16.32	16.04	16.13	36,705	+0.03(+0.17%)
Nov 13, 2003	16.34	16.34	16.00	16.10	37,381	-0.20(-1.20%)
Nov 12, 2003	15.98	16.30	15.98	16.30	35,017	+0.31(+1.94%)
Nov 11, 2003	15.85	16.05	15.81	15.99	33,102	+0.00(+0.00%)
Nov 10, 2003	16.08	16.14	15.99	15.99	36,480	-0.28(-1.69%)
Nov 07, 2003	16.16	16.39	16.16	16.26	35,580	+0.12(+0.71%)
Nov 06, 2003	16.03	16.08	15.99	16.15	16,438	+0.03(+0.17%)
Nov 05, 2003	15.85	16.15	15.80	16.12	32,877	+0.20(+1.28%)
Nov 04, 2003	15.85	15.92	15.74	15.92	36,818	+0.16(+1.01%)

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.