Indicators

Kadant Inc (NY: KAI )

269.28 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	17.35	17.76	16.95	17.35	88,301	-0.20(-1.11%)
May 27, 2010	17.48	17.59	16.90	17.54	65,862	+0.64(+3.78%)
May 26, 2010	16.90	17.82	16.86	16.90	501	+0.01(+0.05%)
May 25, 2010	16.55	17.00	15.98	16.89	119,140	+0.12(+0.69%)
May 24, 2010	16.95	17.28	16.64	16.78	103,624	-0.13(-0.79%)
May 21, 2010	16.35	17.19	15.94	16.91	109,087	+0.35(+2.09%)
May 20, 2010	16.79	17.43	16.54	16.56	145,741	-0.84(-4.85%)
May 19, 2010	18.45	18.49	17.23	17.41	163,763	-1.09(-5.90%)
May 18, 2010	19.14	19.25	18.47	18.50	86,346	-0.25(-1.33%)
May 17, 2010	19.58	19.79	18.61	18.75	178,718	-0.68(-3.48%)
May 14, 2010	19.42	19.62	18.68	19.42	151,429	-0.32(-1.62%)
May 13, 2010	19.38	20.22	19.13	19.74	192,459	+0.21(+1.09%)
May 12, 2010	18.71	19.58	18.61	19.53	94,333	+0.76(+4.07%)
May 11, 2010	18.27	19.00	18.24	18.77	104,444	+0.43(+2.32%)
May 10, 2010	18.14	18.43	18.01	18.34	183,997	+2.09(+12.84%)
May 07, 2010	16.38	16.87	16.04	16.25	156,540	-0.15(-0.92%)
May 06, 2010	16.70	17.21	15.22	16.40	102,615	-0.44(-2.58%)
May 05, 2010	17.27	17.44	16.74	16.84	57,834	-0.70(-4.00%)
May 04, 2010	17.88	18.00	17.21	17.54	80,532	-0.68(-3.75%)

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.