Indicators

Kadant Inc (NY: KAI )

271.74 +2.46 (+0.91%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	60.06	60.11	58.78	58.93	40,135	-1.09(-1.82%)
Apr 27, 2017	60.40	60.54	59.59	60.02	28,555	-0.09(-0.16%)
Apr 26, 2017	59.54	60.63	59.54	60.11	34,626	+0.43(+0.71%)
Apr 25, 2017	58.93	60.11	58.93	59.68	37,089	+1.28(+2.19%)
Apr 24, 2017	58.31	58.69	57.88	58.40	36,007	+1.09(+1.90%)
Apr 21, 2017	56.79	57.60	56.74	57.31	58,495	+0.47(+0.83%)
Apr 20, 2017	56.18	57.17	56.18	56.84	48,172	+0.90(+1.61%)
Apr 19, 2017	55.09	55.99	55.09	55.94	39,217	+0.28(+0.51%)
Apr 18, 2017	54.99	56.08	54.99	55.65	30,035	+0.14(+0.26%)
Apr 17, 2017	54.71	55.56	54.61	55.51	19,809	+0.81(+1.47%)
Apr 13, 2017	55.18	55.58	54.56	54.71	37,249	-0.52(-0.94%)
Apr 12, 2017	56.27	56.27	54.94	55.23	29,644	-1.09(-1.94%)
Apr 11, 2017	55.32	56.56	55.32	56.32	22,872	+0.77(+1.38%)
Apr 10, 2017	55.88	56.40	55.46	55.55	27,903	-0.33(-0.59%)
Apr 07, 2017	55.69	56.21	55.46	55.88	32,685	+0.24(+0.42%)
Apr 06, 2017	55.08	55.69	54.75	55.64	36,717	+0.71(+1.29%)
Apr 05, 2017	55.79	56.57	54.89	54.94	34,257	-0.61(-1.11%)
Apr 04, 2017	55.64	56.02	55.31	55.55	42,761	-0.05(-0.09%)

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.