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 29, 2012	19.76	19.87	19.25	19.40	133,505	-0.32(-1.62%)
Feb 28, 2012	19.57	19.97	19.25	19.72	99,664	+0.12(+0.63%)
Feb 27, 2012	19.33	19.73	19.09	19.59	104,359	-0.11(-0.54%)
Feb 24, 2012	20.87	20.87	19.54	19.70	67,555	-1.23(-5.86%)
Feb 23, 2012	22.01	22.02	20.70	20.92	87,412	-1.08(-4.92%)
Feb 22, 2012	21.84	22.69	21.84	22.01	56,725	-0.04(-0.16%)
Feb 21, 2012	22.70	22.78	21.80	22.04	36,037	-0.48(-2.13%)
Feb 17, 2012	22.78	22.91	22.27	22.52	23,169	-0.09(-0.39%)
Feb 16, 2012	21.74	22.81	21.54	22.61	26,178	+0.90(+4.13%)
Feb 15, 2012	22.21	22.30	21.32	21.71	58,550	-0.42(-1.89%)
Feb 14, 2012	22.54	22.60	21.84	22.13	61,092	-0.63(-2.77%)
Feb 13, 2012	22.47	23.07	22.47	22.76	18,806	+0.56(+2.52%)
Feb 10, 2012	22.68	23.01	22.11	22.20	33,762	-0.73(-3.18%)
Feb 09, 2012	22.77	23.01	22.41	22.93	31,879	+0.29(+1.29%)
Feb 08, 2012	22.41	22.67	22.08	22.64	28,811	+0.32(+1.43%)
Feb 07, 2012	22.73	22.73	22.23	22.32	25,775	-0.44(-1.91%)
Feb 06, 2012	22.91	23.09	22.68	22.75	24,739	-0.26(-1.12%)
Feb 03, 2012	22.22	23.09	22.10	23.01	102,482	+1.08(+4.94%)
Feb 02, 2012	21.87	21.97	21.71	21.93	40,396	+0.09(+0.41%)

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.