Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

269.28 -7.27 (-2.63%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.42 95.56 93.54 94.62 34,278 -0.51(-0.53%)
Nov 27, 2019 94.31 95.53 93.99 95.12 29,852 +1.10(+1.17%)
Nov 26, 2019 93.44 94.41 92.67 94.03 50,109 +0.71(+0.76%)
Nov 25, 2019 91.02 93.49 90.24 93.32 55,622 +2.80(+3.09%)
Nov 22, 2019 90.68 90.96 89.60 90.52 44,366 +0.23(+0.26%)
Nov 21, 2019 91.47 91.47 89.51 90.29 44,177 -1.04(-1.14%)
Nov 20, 2019 92.53 92.76 91.13 91.33 60,458 -2.06(-2.21%)
Nov 19, 2019 91.51 94.41 90.73 93.39 67,207 +1.93(+2.11%)
Nov 18, 2019 92.73 92.89 91.07 91.45 46,145 -1.87(-2.01%)
Nov 15, 2019 95.21 95.39 92.65 93.33 65,263 -1.35(-1.43%)
Nov 14, 2019 93.96 94.99 93.41 94.68 67,158 +0.36(+0.38%)
Nov 13, 2019 94.62 95.27 93.29 94.32 68,694 -0.94(-0.99%)
Nov 12, 2019 96.17 97.00 95.16 95.26 108,538 -0.69(-0.72%)
Nov 11, 2019 96.33 97.01 95.20 95.95 91,367 -1.45(-1.49%)
Nov 08, 2019 96.30 97.88 95.21 97.40 88,630 +1.06(+1.10%)
Nov 07, 2019 95.25 96.55 94.50 96.34 83,272 +2.11(+2.24%)
Nov 06, 2019 94.23 95.18 93.97 94.23 80,681 -0.22(-0.24%)
Nov 05, 2019 92.84 94.78 92.77 94.45 71,396 +1.14(+1.22%)
Nov 04, 2019 90.35 93.74 90.06 93.32 80,087 +3.57(+3.97%)
Nov 01, 2019 88.40 90.24 88.21 89.75 64,439 +1.54(+1.75%)
Oct 31, 2019 86.65 88.30 85.77 88.21 84,275 +1.78(+2.06%)
Oct 30, 2019 86.68 87.04 82.32 86.43 80,261 +0.02(+0.02%)
Oct 29, 2019 85.11 86.84 84.59 86.41 57,602 +1.18(+1.38%)
Oct 28, 2019 84.03 86.88 84.03 85.24 71,564 +1.54(+1.85%)
Oct 25, 2019 83.91 84.28 83.06 83.69 48,587 -0.29(-0.35%)
Oct 24, 2019 84.55 84.58 82.64 83.98 44,381 -0.54(-0.64%)
Oct 23, 2019 85.12 85.44 84.23 84.53 36,017 -0.20(-0.24%)
Oct 22, 2019 84.36 85.49 83.60 84.73 44,375 +0.24(+0.29%)
Oct 21, 2019 85.32 85.56 84.44 84.49 60,216 -0.07(-0.08%)
Oct 18, 2019 83.87 85.16 83.40 84.56 35,513 +0.18(+0.22%)
Oct 17, 2019 82.50 84.89 82.50 84.37 45,137 +2.39(+2.92%)
Oct 16, 2019 82.60 82.80 81.16 81.98 36,941 -1.08(-1.30%)
Oct 15, 2019 81.70 83.06 80.73 83.06 48,292 +1.63(+2.00%)
Oct 14, 2019 81.32 81.79 80.42 81.43 26,035 -0.23(-0.29%)
Oct 11, 2019 81.21 83.28 81.13 81.66 63,307 +1.89(+2.37%)
Oct 10, 2019 80.29 81.24 79.61 79.77 52,687 -0.60(-0.75%)
Oct 09, 2019 83.11 83.11 79.87 80.37 60,501 -2.34(-2.83%)
Oct 08, 2019 82.52 83.94 82.35 82.71 56,747 -0.57(-0.69%)
Oct 07, 2019 82.92 84.30 81.89 83.28 43,890 -0.16(-0.19%)
Oct 04, 2019 82.96 83.84 81.81 83.44 47,066 +0.68(+0.82%)
Oct 03, 2019 82.05 83.19 81.59 82.76 50,439 -0.11(-0.13%)
Oct 02, 2019 82.10 83.31 80.79 82.86 60,286 +0.21(+0.26%)
Oct 01, 2019 85.68 86.00 82.56 82.65 42,924 -2.40(-2.83%)
Sep 30, 2019 84.86 85.87 83.47 85.05 33,883 +0.39(+0.46%)
Sep 27, 2019 84.65 85.82 84.25 84.67 75,554 +0.31(+0.37%)
Sep 26, 2019 84.66 85.65 83.54 84.36 42,255 -0.79(-0.93%)
Sep 25, 2019 84.02 85.62 82.95 85.15 34,917 +1.04(+1.23%)
Sep 24, 2019 84.24 85.26 83.26 84.11 52,738 -0.54(-0.64%)
Sep 23, 2019 83.31 85.02 83.05 84.66 40,179 +0.41(+0.48%)
Sep 20, 2019 83.89 85.09 83.42 84.25 75,864 +0.47(+0.55%)
Sep 19, 2019 85.01 85.35 83.77 83.78 49,454 -1.41(-1.66%)
Sep 18, 2019 84.70 85.74 83.96 85.20 36,268 +0.22(+0.26%)
Sep 17, 2019 86.41 86.51 84.52 84.98 29,193 -2.07(-2.38%)
Sep 16, 2019 87.10 88.58 86.32 87.05 44,830 -1.21(-1.37%)
Sep 13, 2019 85.61 88.95 85.53 88.26 86,598 +3.33(+3.92%)
Sep 12, 2019 83.18 85.25 82.30 84.93 51,285 +1.41(+1.69%)
Sep 11, 2019 82.10 83.61 81.07 83.51 77,867 +1.90(+2.33%)
Sep 10, 2019 80.90 82.63 80.32 81.61 47,274 +0.72(+0.89%)
Sep 09, 2019 79.12 81.23 78.49 80.90 55,671 +2.32(+2.95%)
Sep 06, 2019 78.93 79.47 78.38 78.58 46,447 -0.54(-0.69%)
Sep 05, 2019 76.77 79.86 76.57 79.12 100,006 +3.53(+4.66%)
Sep 04, 2019 76.57 76.63 75.32 75.60 197,875 -0.10(-0.13%)
Sep 03, 2019 79.17 79.58 75.25 75.70 108,088 -4.03(-5.06%)
Aug 30, 2019 79.95 80.59 79.35 79.73 181,145 +0.32(+0.40%)
Aug 29, 2019 79.65 79.96 79.15 79.41 114,867 +0.68(+0.86%)
Aug 28, 2019 78.26 80.16 77.97 78.73 56,541 +0.28(+0.36%)
Aug 27, 2019 79.34 79.34 77.53 78.45 68,307 -0.19(-0.25%)
Aug 26, 2019 78.53 78.95 77.22 78.64 53,807 +0.93(+1.20%)
Aug 23, 2019 78.75 78.96 76.85 77.71 76,173 -1.71(-2.15%)
Aug 22, 2019 80.53 80.92 79.40 79.42 57,134 -0.78(-0.97%)
Aug 21, 2019 81.12 81.12 79.26 80.19 49,629 +0.18(+0.23%)
Aug 20, 2019 80.48 80.75 79.41 80.01 39,338 -0.62(-0.77%)
Aug 19, 2019 82.35 82.51 79.39 80.63 66,383 -0.73(-0.89%)
Aug 16, 2019 79.47 81.40 79.18 81.35 68,948 +2.30(+2.90%)
Aug 15, 2019 79.09 79.42 78.57 79.06 45,112 +0.04(+0.05%)
Aug 14, 2019 79.47 79.84 77.54 79.02 57,553 -1.93(-2.38%)
Aug 13, 2019 78.96 82.06 78.70 80.95 71,725 +1.99(+2.52%)
Aug 12, 2019 78.96 79.79 78.84 78.96 32,366 -0.35(-0.44%)
Aug 09, 2019 80.99 82.19 78.96 79.31 51,918 -1.88(-2.31%)
Aug 08, 2019 80.49 81.83 80.49 81.19 36,005 +1.07(+1.33%)
Aug 07, 2019 79.25 80.69 78.92 80.12 46,832 -0.23(-0.29%)
Aug 06, 2019 80.98 82.33 79.36 80.36 45,261 -0.15(-0.18%)
Aug 05, 2019 80.56 82.11 79.12 80.50 84,329 -1.49(-1.82%)
Aug 02, 2019 83.28 84.05 81.59 81.99 52,743 -2.01(-2.39%)
Aug 01, 2019 89.96 90.76 83.86 84.00 82,053 -6.55(-7.23%)
Jul 31, 2019 90.10 91.99 85.06 90.55 192,151 +6.22(+7.38%)
Jul 30, 2019 83.16 84.71 82.85 84.33 72,535 +0.75(+0.89%)
Jul 29, 2019 84.09 84.55 83.52 83.58 99,287 -0.47(-0.56%)
Jul 26, 2019 84.47 84.68 83.16 84.06 88,766 -0.27(-0.32%)
Jul 25, 2019 86.34 86.58 84.13 84.33 52,779 -2.10(-2.43%)
Jul 24, 2019 85.07 86.43 84.98 86.43 58,764 +1.27(+1.49%)
Jul 23, 2019 84.65 85.85 84.55 85.16 39,045 +0.85(+1.01%)
Jul 22, 2019 84.51 85.33 83.93 84.31 73,477 -0.15(-0.17%)
Jul 19, 2019 83.43 85.01 83.43 84.45 37,261 +1.04(+1.24%)
Jul 18, 2019 84.80 84.80 83.22 83.42 69,604 -1.39(-1.63%)
Jul 17, 2019 87.38 87.59 84.79 84.80 47,396 -2.81(-3.21%)
Jul 16, 2019 86.16 88.71 85.91 87.61 40,980 +1.29(+1.49%)
Jul 15, 2019 86.44 86.80 85.07 86.32 58,158 +0.11(+0.12%)
Jul 12, 2019 86.38 87.14 85.98 86.22 61,207 -0.01(-0.01%)
Jul 11, 2019 86.23 86.60 85.86 86.23 68,604 +0.06(+0.07%)
Jul 10, 2019 86.61 87.29 85.90 86.17 145,355 -0.29(-0.34%)
Jul 09, 2019 87.33 87.33 86.31 86.46 33,589 -0.68(-0.78%)
Jul 08, 2019 88.00 88.36 86.70 87.14 44,955 -1.19(-1.35%)
Jul 05, 2019 88.08 88.62 87.29 88.32 30,837 -0.19(-0.22%)
Jul 03, 2019 87.93 88.81 87.84 88.52 31,355 +1.00(+1.14%)
Jul 02, 2019 87.64 88.03 86.16 87.52 61,564 -0.16(-0.19%)
Jul 01, 2019 89.21 89.45 87.17 87.69 82,416 -0.07(-0.08%)
Jun 28, 2019 87.42 88.39 86.97 87.75 246,806 +0.66(+0.75%)
Jun 27, 2019 86.63 87.17 86.16 87.10 71,669 +0.86(+1.00%)
Jun 26, 2019 86.61 87.19 85.92 86.24 31,110 +0.19(+0.22%)
Jun 25, 2019 86.22 87.01 85.90 86.04 86,725 -0.21(-0.25%)
Jun 24, 2019 87.97 88.86 85.96 86.26 45,365 -1.74(-1.98%)
Jun 21, 2019 87.38 89.49 86.39 88.00 282,197 +0.13(+0.14%)
Jun 20, 2019 88.78 89.03 86.72 87.87 82,883 +0.17(+0.20%)
Jun 19, 2019 86.98 87.98 86.86 87.70 60,337 +0.62(+0.71%)
Jun 18, 2019 87.99 89.69 86.62 87.08 62,280 -0.15(-0.17%)
Jun 17, 2019 86.37 88.24 86.37 87.22 111,147 +1.06(+1.23%)
Jun 14, 2019 85.68 86.75 84.23 86.16 75,645 +0.53(+0.62%)
Jun 13, 2019 85.68 86.64 84.86 85.63 97,415 +0.28(+0.33%)
Jun 12, 2019 84.71 85.51 84.46 85.35 44,666 +0.63(+0.74%)
Jun 11, 2019 85.47 86.60 84.51 84.72 66,238 +0.04(+0.05%)
Jun 10, 2019 83.66 85.13 83.66 84.68 41,738 +1.43(+1.72%)
Jun 07, 2019 83.26 84.05 82.86 83.25 47,602 +0.45(+0.55%)
Jun 06, 2019 83.25 84.15 81.97 82.80 28,625 -0.34(-0.41%)
Jun 05, 2019 82.24 83.66 81.51 83.13 52,395 +0.97(+1.18%)
Jun 04, 2019 80.47 82.24 80.21 82.17 40,724 +2.80(+3.53%)
Jun 03, 2019 78.45 79.80 78.45 79.37 68,140 +0.92(+1.17%)
May 31, 2019 78.40 79.04 78.24 78.45 78,439 -1.11(-1.40%)
May 30, 2019 80.45 80.68 78.74 79.56 38,868 -0.75(-0.94%)
May 29, 2019 80.20 80.60 79.47 80.31 72,838 -0.10(-0.12%)
May 28, 2019 79.73 81.21 79.73 80.41 74,486 +1.05(+1.33%)
May 24, 2019 79.01 80.32 78.60 79.36 96,963 +1.19(+1.52%)
May 23, 2019 83.82 83.82 77.65 78.17 189,157 -6.38(-7.54%)
May 22, 2019 84.97 85.42 83.33 84.55 70,253 -0.52(-0.61%)
May 21, 2019 84.62 86.37 84.22 85.07 78,873 +1.09(+1.30%)
May 20, 2019 83.57 84.37 83.25 83.98 81,288 -0.33(-0.39%)
May 17, 2019 84.88 86.02 84.27 84.30 84,131 -1.50(-1.75%)
May 16, 2019 84.86 86.49 84.64 85.80 92,677 +1.56(+1.85%)
May 15, 2019 83.11 84.55 82.85 84.25 54,130 +0.35(+0.41%)
May 14, 2019 83.66 84.27 82.98 83.90 70,737 +0.50(+0.60%)
May 13, 2019 85.04 85.04 83.06 83.40 109,874 -1.92(-2.25%)
May 10, 2019 84.82 85.62 84.82 85.32 59,295 +0.15(+0.17%)
May 09, 2019 84.38 85.29 82.93 85.17 59,492 +0.17(+0.20%)
May 08, 2019 88.57 88.73 84.73 85.00 60,248 -3.31(-3.75%)
May 07, 2019 87.82 88.79 86.99 88.31 131,863 -0.63(-0.71%)
May 06, 2019 87.26 89.17 87.26 88.94 46,321 -0.02(-0.02%)
May 03, 2019 89.19 90.79 87.52 88.96 120,660 +0.06(+0.07%)
May 02, 2019 87.94 90.98 87.29 88.90 136,929 -5.23(-5.55%)
May 01, 2019 94.59 95.91 93.84 94.13 129,316 -0.66(-0.69%)
Apr 30, 2019 99.02 99.02 92.94 94.79 134,700 -2.52(-2.59%)
Apr 29, 2019 95.67 97.90 95.67 97.31 140,355 +1.64(+1.72%)
Apr 26, 2019 94.32 95.67 94.08 95.67 53,707 +1.28(+1.35%)
Apr 25, 2019 95.57 95.66 94.39 94.39 119,350 -1.37(-1.43%)
Apr 24, 2019 95.03 96.24 94.70 95.76 86,720 +0.68(+0.71%)
Apr 23, 2019 93.68 95.28 92.83 95.09 70,147 +2.13(+2.29%)
Apr 22, 2019 92.64 93.86 92.49 92.96 79,381 -0.23(-0.25%)
Apr 18, 2019 91.95 93.32 91.76 93.19 69,747 +1.02(+1.11%)
Apr 17, 2019 91.57 92.34 90.67 92.17 68,307 +0.85(+0.93%)
Apr 16, 2019 90.78 91.40 90.57 91.32 96,731 +1.00(+1.11%)
Apr 15, 2019 90.04 91.34 89.84 90.31 48,050 +0.23(+0.26%)
Apr 12, 2019 89.29 90.34 88.87 90.08 39,737 +1.47(+1.66%)
Apr 11, 2019 88.39 89.50 88.18 88.61 42,106 +0.63(+0.71%)
Apr 10, 2019 87.15 88.30 86.72 87.99 37,829 +1.14(+1.31%)
Apr 09, 2019 87.66 87.66 85.27 86.85 75,758 -0.58(-0.66%)
Apr 08, 2019 88.45 88.45 86.81 87.43 39,017 -0.84(-0.95%)
Apr 05, 2019 87.51 89.64 87.13 88.27 71,894 +0.73(+0.84%)
Apr 04, 2019 86.14 87.56 85.67 87.53 69,409 +1.92(+2.24%)
Apr 03, 2019 85.87 86.20 84.77 85.62 39,974 +0.31(+0.36%)
Apr 02, 2019 85.30 85.77 84.12 85.31 44,016 +0.13(+0.15%)
Apr 01, 2019 85.17 86.31 85.01 85.18 78,952 +0.40(+0.47%)
Mar 29, 2019 85.10 85.70 84.29 84.79 54,880 +0.13(+0.16%)
Mar 28, 2019 84.45 84.88 83.82 84.65 60,655 +0.56(+0.66%)
Mar 27, 2019 84.56 85.50 83.55 84.09 59,127 -0.72(-0.85%)
Mar 26, 2019 84.28 85.83 84.10 84.82 46,176 +1.08(+1.29%)
Mar 25, 2019 82.39 84.96 82.12 83.74 97,010 +0.94(+1.14%)
Mar 22, 2019 85.59 86.10 82.11 82.79 83,617 -3.33(-3.86%)
Mar 21, 2019 84.98 86.81 84.98 86.12 96,046 +0.76(+0.89%)
Mar 20, 2019 85.23 86.32 84.42 85.35 52,885 -0.14(-0.17%)
Mar 19, 2019 86.90 87.17 85.18 85.50 37,146 -1.02(-1.18%)
Mar 18, 2019 85.27 87.23 85.27 86.52 45,662 +0.90(+1.05%)
Mar 15, 2019 83.64 85.89 83.09 85.62 101,668 +2.24(+2.68%)
Mar 14, 2019 84.08 84.16 82.71 83.39 73,796 -0.83(-0.98%)
Mar 13, 2019 84.24 85.50 83.86 84.22 48,460 +0.24(+0.29%)
Mar 12, 2019 84.36 84.78 83.43 83.98 44,803 -0.55(-0.65%)
Mar 11, 2019 83.18 84.59 82.25 84.53 59,273 +1.66(+2.00%)
Mar 08, 2019 81.03 83.06 80.97 82.87 64,009 +1.08(+1.32%)
Mar 07, 2019 82.83 82.95 81.26 81.79 45,361 -0.97(-1.18%)
Mar 06, 2019 84.00 84.14 82.24 82.76 69,973 -0.99(-1.19%)
Mar 05, 2019 84.47 85.75 83.71 83.75 77,559 -0.92(-1.08%)
Mar 04, 2019 85.05 85.59 84.19 84.67 39,139 -0.13(-0.16%)
Mar 01, 2019 84.66 84.98 83.35 84.81 60,793 +0.51(+0.61%)
Feb 28, 2019 85.53 86.05 83.68 84.29 66,611 -1.58(-1.84%)
Feb 27, 2019 84.82 86.30 84.37 85.88 44,748 +0.68(+0.80%)
Feb 26, 2019 85.11 86.06 84.82 85.19 44,339 +0.21(+0.25%)
Feb 25, 2019 85.55 86.06 84.90 84.98 99,373 +0.33(+0.39%)
Feb 22, 2019 84.04 84.74 83.48 84.65 54,154 +0.86(+1.02%)
Feb 21, 2019 85.72 86.37 82.81 83.79 72,361 -2.50(-2.89%)
Feb 20, 2019 84.95 86.73 84.88 86.29 78,767 +1.41(+1.66%)
Feb 19, 2019 84.83 85.78 84.55 84.88 98,011 -0.58(-0.68%)
Feb 15, 2019 86.69 87.25 85.08 85.46 56,021 -0.88(-1.02%)
Feb 14, 2019 84.55 90.16 84.36 86.34 132,865 +1.99(+2.35%)
Feb 13, 2019 84.51 85.06 83.88 84.35 45,596 +0.23(+0.27%)
Feb 12, 2019 83.08 84.63 83.08 84.12 74,847 +1.49(+1.81%)
Feb 11, 2019 82.83 84.02 81.85 82.63 40,365 -0.04(-0.05%)
Feb 08, 2019 81.74 83.03 81.41 82.67 40,667 +0.40(+0.49%)
Feb 07, 2019 84.03 84.11 81.67 82.26 42,493 -2.40(-2.84%)
Feb 06, 2019 83.02 85.35 83.02 84.66 67,029 +1.66(+2.00%)
Feb 05, 2019 82.68 83.78 81.79 83.00 74,014 +0.65(+0.78%)
Feb 04, 2019 82.03 82.90 81.40 82.36 41,147 +0.42(+0.52%)
Feb 01, 2019 82.23 82.95 81.37 81.93 57,370 -0.29(-0.35%)
Jan 31, 2019 82.13 83.23 81.60 82.22 60,018 +0.05(+0.06%)
Jan 30, 2019 82.95 83.51 81.70 82.17 60,093 -0.13(-0.16%)
Jan 29, 2019 81.66 83.25 81.51 82.31 32,487 +0.92(+1.13%)
Jan 28, 2019 81.91 82.32 81.09 81.39 45,752 -1.15(-1.39%)
Jan 25, 2019 82.65 84.17 82.01 82.54 38,281 +0.63(+0.76%)
Jan 24, 2019 80.95 82.92 80.14 81.91 59,284 +0.81(+1.00%)
Jan 23, 2019 82.00 82.54 80.66 81.10 39,275 -0.58(-0.71%)
Jan 22, 2019 82.36 82.36 80.83 81.68 44,566 -1.15(-1.38%)
Jan 18, 2019 81.56 83.87 81.21 82.83 119,823 +1.86(+2.30%)
Jan 17, 2019 80.82 81.84 80.28 80.97 100,878 -0.23(-0.28%)
Jan 16, 2019 80.73 82.40 80.17 81.20 45,968 +0.47(+0.59%)
Jan 15, 2019 80.02 82.06 80.02 80.73 64,923 +0.51(+0.64%)
Jan 14, 2019 79.42 81.25 78.67 80.22 84,065 +0.13(+0.17%)
Jan 11, 2019 80.35 80.35 78.75 80.08 31,226 -0.98(-1.21%)
Jan 10, 2019 79.35 81.15 79.01 81.07 48,526 +1.32(+1.66%)
Jan 09, 2019 78.97 80.26 78.82 79.74 141,214 +1.15(+1.46%)
Jan 08, 2019 78.62 79.23 77.58 78.60 76,973 +1.20(+1.54%)
Jan 07, 2019 76.95 78.34 76.54 77.40 70,136 +0.33(+0.42%)
Jan 04, 2019 77.02 77.77 76.20 77.08 75,940 +1.33(+1.75%)
Jan 03, 2019 78.85 78.85 75.75 75.75 36,937 -3.10(-3.94%)
Jan 02, 2019 77.13 78.99 76.66 78.85 100,185 +0.55(+0.70%)
Dec 31, 2018 78.33 80.10 77.48 78.31 63,768 +0.33(+0.42%)
Dec 28, 2018 78.78 79.51 77.14 77.98 54,510 -0.25(-0.32%)
Dec 27, 2018 75.92 78.40 75.32 78.23 69,572 +1.35(+1.75%)
Dec 26, 2018 74.89 77.34 74.33 76.88 81,637 +2.67(+3.60%)
Dec 24, 2018 75.29 75.60 73.48 74.21 42,755 -1.53(-2.02%)
Dec 21, 2018 77.62 78.88 75.58 75.74 182,256 -1.62(-2.10%)
Dec 20, 2018 80.01 80.17 76.42 77.36 119,906 -3.10(-3.85%)
Dec 19, 2018 81.84 83.56 79.23 80.46 63,631 -1.15(-1.41%)
Dec 18, 2018 84.29 84.54 81.21 81.61 106,776 -1.84(-2.20%)
Dec 17, 2018 84.14 85.85 82.84 83.45 138,197 -0.69(-0.82%)
Dec 14, 2018 82.67 84.34 82.15 84.14 122,544 +1.57(+1.90%)
Dec 13, 2018 83.82 85.89 81.76 82.57 79,019 -1.17(-1.40%)
Dec 12, 2018 82.56 86.83 81.47 83.75 158,525 +2.51(+3.09%)
Dec 11, 2018 79.18 82.56 77.60 81.24 174,494 +3.28(+4.20%)
Dec 10, 2018 79.71 79.71 76.93 77.96 65,197 -1.40(-1.77%)
Dec 07, 2018 82.91 84.68 78.70 79.36 106,212 -3.71(-4.47%)
Dec 06, 2018 81.76 84.00 79.84 83.07 105,353 +0.51(+0.62%)
Dec 04, 2018 88.19 88.77 82.16 82.56 61,688 -5.95(-6.72%)
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.