Indicators

Kadant Inc (NY: KAI )

273.00 -3.55 (-1.28%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.84	28.08	27.35	27.40	90,500	-0.27(-0.96%)
Apr 28, 2011	28.96	29.30	26.49	27.67	472,706	+2.93(+11.85%)
Apr 27, 2011	25.13	25.16	24.49	24.73	91,512	-0.45(-1.80%)
Apr 26, 2011	24.69	25.54	24.55	25.19	122,816	+0.66(+2.68%)
Apr 25, 2011	23.84	24.72	23.83	24.53	93,927	+0.69(+2.91%)
Apr 21, 2011	23.98	23.98	23.50	23.84	112,706	-0.03(-0.11%)
Apr 20, 2011	23.78	23.93	23.36	23.86	69,543	+0.71(+3.07%)
Apr 19, 2011	23.02	23.52	22.78	23.15	82,733	+0.28(+1.24%)
Apr 18, 2011	23.51	23.51	22.68	22.87	65,502	-1.07(-4.45%)
Apr 15, 2011	24.30	24.42	23.75	23.94	122,209	-0.41(-1.68%)
Apr 14, 2011	23.03	24.44	23.03	24.34	82,234	+1.02(+4.38%)
Apr 13, 2011	23.60	23.77	22.90	23.32	65,330	+0.00(+0.00%)
Apr 12, 2011	24.02	24.23	23.28	23.32	86,489	-1.02(-4.20%)
Apr 11, 2011	24.22	24.73	24.05	24.34	93,663	+0.20(+0.85%)
Apr 08, 2011	25.68	25.69	23.98	24.14	106,781	-1.28(-5.03%)
Apr 07, 2011	24.90	26.17	24.86	25.42	245,413	+0.60(+2.40%)
Apr 06, 2011	24.00	24.89	23.92	24.82	63,621	+1.07(+4.53%)
Apr 05, 2011	23.76	24.16	23.62	23.75	75,881	-0.12(-0.52%)
Apr 04, 2011	23.80	24.09	23.70	23.87	111,829	+0.14(+0.60%)

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.