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 (%)
Feb 26, 2010	12.52	12.66	11.98	12.06	59,945	-0.41(-3.28%)
Feb 25, 2010	13.59	13.59	12.18	12.47	140,846	-1.33(-9.65%)
Feb 24, 2010	13.62	13.90	13.38	13.80	24,786	+0.23(+1.70%)
Feb 23, 2010	13.95	14.15	13.54	13.57	38,531	-0.37(-2.68%)
Feb 22, 2010	12.80	14.07	12.70	13.94	140,481	+1.16(+9.10%)
Feb 19, 2010	13.07	13.09	12.73	12.78	60,477	-0.31(-2.37%)
Feb 18, 2010	12.69	13.10	12.66	13.09	33,982	+0.40(+3.15%)
Feb 17, 2010	12.66	12.72	12.56	12.69	27,209	+0.14(+1.13%)
Feb 16, 2010	12.47	12.55	12.32	12.55	13,127	+0.25(+2.02%)
Feb 12, 2010	12.11	12.30	12.30	12.30	34,116	-0.04(-0.36%)
Feb 11, 2010	11.90	12.38	11.87	12.35	31,361	+0.44(+3.73%)
Feb 10, 2010	12.27	12.45	11.87	11.90	19,292	-0.49(-3.94%)
Feb 09, 2010	12.20	12.78	12.08	12.39	33,823	+0.34(+2.80%)
Feb 08, 2010	12.35	12.53	11.76	12.05	35,009	-0.36(-2.86%)
Feb 05, 2010	12.28	12.54	11.85	12.41	34,248	+0.10(+0.79%)
Feb 04, 2010	12.80	12.84	12.25	12.31	38,781	-0.64(-4.94%)
Feb 03, 2010	13.07	13.30	12.58	12.95	32,185	-0.17(-1.29%)
Feb 02, 2010	13.60	13.64	12.93	13.12	38,314	-0.51(-3.72%)

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.