Indicators

Kadant Inc (NY: KAI )

269.28 -7.27 (-2.63%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.58	35.91	34.98	35.54	76,802	-0.03(-0.08%)
Feb 26, 2016	35.77	36.21	35.41	35.57	58,047	-0.12(-0.34%)
Feb 25, 2016	34.91	36.81	34.91	35.69	86,823	-1.36(-3.67%)
Feb 24, 2016	36.32	37.24	36.29	37.05	36,717	+0.30(+0.81%)
Feb 23, 2016	36.48	37.15	36.43	36.75	27,321	+0.27(+0.74%)
Feb 22, 2016	36.68	36.99	36.40	36.48	43,039	+0.09(+0.26%)
Feb 19, 2016	36.38	37.11	36.20	36.38	22,258	-0.16(-0.43%)
Feb 18, 2016	36.21	37.00	36.20	36.54	30,462	+0.27(+0.74%)
Feb 17, 2016	36.08	36.70	35.94	36.27	32,730	+0.37(+1.04%)
Feb 16, 2016	36.36	36.43	35.61	35.90	66,994	+0.09(+0.26%)
Feb 12, 2016	35.62	35.81	35.81	35.81	37,055	+0.54(+1.53%)
Feb 11, 2016	34.64	35.75	34.64	35.27	35,076	+0.23(+0.66%)
Feb 10, 2016	35.52	36.07	35.01	35.03	18,925	-0.34(-0.97%)
Feb 09, 2016	35.65	36.10	35.17	35.38	40,613	-0.91(-2.51%)
Feb 08, 2016	35.38	36.41	35.13	36.29	54,378	+0.45(+1.25%)
Feb 05, 2016	35.35	36.11	35.35	35.84	60,700	+0.39(+1.10%)
Feb 04, 2016	35.07	35.90	35.07	35.45	34,779	+0.38(+1.09%)
Feb 03, 2016	35.43	35.63	34.83	35.07	54,791	-0.15(-0.42%)
Feb 02, 2016	35.30	35.39	34.89	35.22	27,887	-0.64(-1.79%)

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.