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 (%)
Dec 31, 2007	27.55	27.55	26.20	26.35	61,702	-1.38(-4.96%)
Dec 28, 2007	27.71	27.98	27.37	27.73	70,259	+0.28(+1.04%)
Dec 27, 2007	27.97	27.98	27.44	27.44	64,854	-0.66(-2.34%)
Dec 26, 2007	27.62	28.29	27.62	28.10	72,285	+0.13(+0.48%)
Dec 24, 2007	27.89	28.24	27.82	27.97	63,503	+0.33(+1.19%)
Dec 21, 2007	27.94	27.98	27.42	27.64	189,047	+0.12(+0.45%)
Dec 20, 2007	27.54	27.70	26.64	27.51	65,642	+0.15(+0.55%)
Dec 19, 2007	27.53	27.76	27.07	27.36	64,854	-0.17(-0.61%)
Dec 18, 2007	26.53	27.62	25.68	27.53	119,575	+1.27(+4.84%)
Dec 17, 2007	26.42	27.05	26.24	26.26	60,125	-0.43(-1.60%)
Dec 14, 2007	27.33	27.72	26.52	26.69	84,615	-0.67(-2.44%)
Dec 13, 2007	27.16	27.44	26.56	27.35	84,333	-0.17(-0.61%)
Dec 12, 2007	27.01	27.66	27.01	27.52	130,869	+1.11(+4.20%)
Dec 11, 2007	27.69	27.82	26.31	26.41	102,799	-1.09(-3.97%)
Dec 10, 2007	27.10	27.67	26.95	27.51	74,200	+0.56(+2.08%)
Dec 07, 2007	27.44	27.44	26.63	26.95	83,598	-0.50(-1.81%)
Dec 06, 2007	26.08	27.44	26.08	27.44	89,068	+1.36(+5.21%)
Dec 05, 2007	25.76	26.40	25.36	26.08	50,555	+0.69(+2.73%)
Dec 04, 2007	25.59	26.15	25.36	25.39	79,154	-0.55(-2.12%)

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.