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 28, 2011	22.64	23.64	22.49	23.11	183,585	+0.73(+3.25%)
Feb 25, 2011	21.50	22.62	21.47	22.38	205,588	+1.16(+5.48%)
Feb 24, 2011	20.97	21.72	20.26	21.22	847,126	+2.74(+14.80%)
Feb 23, 2011	18.92	18.92	18.25	18.48	60,750	-0.36(-1.93%)
Feb 22, 2011	19.14	19.44	18.63	18.85	52,808	-0.64(-3.28%)
Feb 18, 2011	19.58	19.58	19.25	19.49	37,664	+0.07(+0.37%)
Feb 17, 2011	19.41	19.60	19.14	19.41	29,497	-0.10(-0.50%)
Feb 16, 2011	19.58	19.70	19.23	19.51	18,891	-0.01(-0.05%)
Feb 15, 2011	19.49	19.64	19.29	19.52	29,817	+0.01(+0.05%)
Feb 14, 2011	19.82	19.96	19.43	19.51	30,033	-0.23(-1.17%)
Feb 11, 2011	19.21	19.76	19.10	19.74	46,344	+0.50(+2.58%)
Feb 10, 2011	19.34	19.58	19.11	19.25	32,624	-0.38(-1.95%)
Feb 09, 2011	19.61	19.94	19.36	19.63	35,555	-0.15(-0.76%)
Feb 08, 2011	20.13	20.14	19.51	19.78	32,219	-0.34(-1.68%)
Feb 07, 2011	19.60	20.41	19.60	20.12	18,842	+0.61(+3.14%)
Feb 04, 2011	20.01	20.01	19.17	19.50	32,331	-0.65(-3.22%)
Feb 03, 2011	19.69	20.22	19.49	20.15	29,990	+0.34(+1.70%)
Feb 02, 2011	19.98	20.21	19.64	19.81	20,616	-0.26(-1.28%)

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.