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 30, 2009	12.27	12.92	11.71	12.81	107,161	+0.59(+4.80%)
Nov 27, 2009	12.27	12.75	12.11	12.22	55,836	-0.70(-5.43%)
Nov 25, 2009	13.31	13.72	12.90	12.92	45,934	-0.36(-2.68%)
Nov 24, 2009	13.15	13.30	12.84	13.28	38,939	+0.10(+0.74%)
Nov 23, 2009	12.48	13.28	12.48	13.18	32,815	+0.86(+6.99%)
Nov 20, 2009	12.65	13.06	12.17	12.32	55,046	-0.48(-3.75%)
Nov 19, 2009	13.19	13.41	12.67	12.80	51,844	-0.42(-3.16%)
Nov 18, 2009	13.70	13.96	13.05	13.22	19,816	-0.50(-3.63%)
Nov 17, 2009	12.71	13.88	12.71	13.71	30,909	+0.89(+6.93%)
Nov 16, 2009	12.54	13.14	12.52	12.82	126,023	+0.47(+3.81%)
Nov 13, 2009	12.74	12.74	12.12	12.35	71,649	-0.04(-0.29%)
Nov 12, 2009	13.20	13.29	12.27	12.39	44,700	-0.88(-6.63%)
Nov 11, 2009	14.08	14.33	12.86	13.27	64,588	-0.69(-4.96%)
Nov 10, 2009	14.72	14.86	13.54	13.96	34,740	-0.78(-5.30%)
Nov 09, 2009	14.52	14.94	14.51	14.74	62,713	+0.35(+2.41%)
Nov 06, 2009	14.00	14.49	13.99	14.40	77,023	+0.25(+1.76%)
Nov 05, 2009	12.26	14.23	12.26	14.15	117,679	+2.50(+21.51%)
Nov 04, 2009	11.52	12.52	11.13	11.64	144,897	+0.23(+2.02%)
Nov 03, 2009	11.16	11.58	10.85	11.41	31,281	+0.11(+0.94%)

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.