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, 2014	37.10	37.47	36.19	36.45	16,271	-0.83(-2.23%)
Nov 26, 2014	37.28	37.28	37.28	37.28	15,983	-0.23(-0.61%)
Nov 25, 2014	37.60	37.69	37.28	37.51	15,038	-0.26(-0.70%)
Nov 24, 2014	37.55	37.91	36.94	37.77	30,279	+0.38(+1.03%)
Nov 21, 2014	38.53	38.53	37.21	37.39	30,197	-0.45(-1.18%)
Nov 20, 2014	37.09	38.06	36.94	37.83	50,109	+0.74(+1.99%)
Nov 19, 2014	37.80	37.80	36.70	37.09	25,054	-0.57(-1.50%)
Nov 18, 2014	37.67	38.11	37.58	37.66	27,132	+0.17(+0.46%)
Nov 17, 2014	37.94	37.94	37.37	37.49	29,010	-0.61(-1.61%)
Nov 14, 2014	38.08	38.33	37.86	38.10	24,923	+0.05(+0.12%)
Nov 13, 2014	38.50	38.89	37.73	38.05	33,703	-0.59(-1.54%)
Nov 12, 2014	38.24	38.97	38.22	38.65	42,673	+0.28(+0.74%)
Nov 11, 2014	38.49	38.79	38.07	38.36	36,876	-0.11(-0.28%)
Nov 10, 2014	38.00	38.49	37.86	38.47	33,352	+0.62(+1.64%)
Nov 07, 2014	38.90	38.96	37.72	37.85	48,531	-1.18(-3.02%)
Nov 06, 2014	38.26	39.05	38.20	39.03	23,671	+0.69(+1.79%)
Nov 05, 2014	38.50	38.50	38.19	38.35	16,839	-0.07(-0.19%)
Nov 04, 2014	38.38	38.50	38.06	38.42	16,595	+0.05(+0.12%)

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.