Indicators

Kadant Inc (NY: KAI )

276.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.824	8.304	7.824	8.047	0	+0.14(+1.80%)
Feb 26, 2009	8.215	8.269	7.887	7.904	38,176	-0.28(-3.47%)
Feb 25, 2009	8.579	8.579	8.029	8.189	64,583	-0.52(-5.92%)
Feb 24, 2009	8.162	8.801	7.975	8.704	81,494	+0.68(+8.53%)
Feb 23, 2009	8.615	8.615	7.967	8.020	51,898	-0.45(-5.35%)
Feb 20, 2009	8.553	8.739	8.437	8.473	76,214	-0.20(-2.25%)
Feb 19, 2009	8.979	9.103	8.659	8.668	43,827	-0.25(-2.79%)
Feb 18, 2009	8.979	9.201	8.837	8.917	59,393	-0.02(-0.20%)
Feb 17, 2009	8.846	9.041	8.722	8.935	47,123	-0.24(-2.61%)
Feb 13, 2009	8.970	9.325	8.970	9.174	99,943	+0.17(+1.87%)
Feb 12, 2009	8.722	9.059	8.597	9.006	64,174	+0.15(+1.71%)
Feb 11, 2009	8.757	8.988	8.624	8.855	43,908	+0.17(+1.94%)
Feb 10, 2009	9.397	9.636	8.677	8.686	54,288	-0.78(-8.26%)
Feb 09, 2009	9.441	9.583	9.352	9.468	27,010	-0.04(-0.37%)
Feb 06, 2009	9.432	9.849	9.405	9.503	38,745	+0.09(+0.94%)
Feb 05, 2009	9.041	9.672	9.041	9.414	77,290	+0.30(+3.31%)
Feb 04, 2009	9.592	9.849	9.015	9.112	53,296	-0.45(-4.74%)
Feb 03, 2009	9.086	9.716	8.979	9.565	80,050	+0.58(+6.42%)

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.