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 (%)
Nov 28, 2008	13.18	13.40	12.99	13.30	47,064	-0.02(-0.13%)
Nov 26, 2008	12.31	13.37	12.23	13.32	126,463	+0.57(+4.46%)
Nov 25, 2008	12.70	12.79	12.02	12.75	86,235	+0.35(+2.79%)
Nov 24, 2008	12.52	12.94	12.21	12.41	107,085	+0.07(+0.58%)
Nov 21, 2008	11.26	12.43	10.58	12.34	90,431	+1.28(+11.57%)
Nov 20, 2008	12.19	12.42	11.00	11.06	73,094	-1.21(-9.85%)
Nov 19, 2008	12.45	13.13	12.26	12.27	88,255	-0.19(-1.50%)
Nov 18, 2008	12.88	13.56	12.09	12.45	196,479	-0.43(-3.31%)
Nov 17, 2008	12.95	13.38	12.80	12.88	110,862	-0.18(-1.36%)
Nov 14, 2008	13.58	14.09	13.06	13.06	113,045	-0.78(-5.65%)
Nov 13, 2008	13.14	13.89	12.74	13.84	262,283	+0.76(+5.84%)
Nov 12, 2008	13.38	13.64	12.96	13.07	94,640	-0.52(-3.79%)
Nov 11, 2008	13.94	14.21	13.51	13.59	125,132	-0.46(-3.29%)
Nov 10, 2008	14.57	14.57	13.85	14.05	89,337	-0.14(-1.00%)
Nov 07, 2008	14.03	14.33	13.78	14.19	125,025	+0.30(+2.17%)
Nov 06, 2008	13.53	14.21	13.44	13.89	177,095	+0.28(+2.02%)
Nov 05, 2008	13.99	13.99	13.54	13.62	119,795	-0.55(-3.89%)
Nov 04, 2008	13.96	14.50	13.54	14.17	217,283	+0.54(+3.98%)

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.