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 (%)
May 24, 2011	25.09	25.12	23.86	24.13	118,144	-0.91(-3.65%)
May 23, 2011	25.44	25.53	24.57	25.05	107,190	-0.74(-2.86%)
May 20, 2011	26.08	26.35	25.42	25.78	56,676	-0.50(-1.89%)
May 19, 2011	26.74	27.00	25.96	26.28	70,977	-0.25(-0.94%)
May 18, 2011	25.94	26.70	25.94	26.53	65,591	+0.46(+1.77%)
May 17, 2011	26.36	26.85	25.94	26.07	45,868	-0.67(-2.49%)
May 16, 2011	27.17	27.29	26.67	26.73	47,506	-0.50(-1.83%)
May 13, 2011	28.06	28.36	27.09	27.23	43,710	-0.84(-3.01%)
May 12, 2011	27.66	28.41	26.95	28.07	53,833	+0.26(+0.93%)
May 11, 2011	28.15	28.15	27.43	27.82	69,857	-0.36(-1.26%)
May 10, 2011	27.59	28.23	27.27	28.17	148,920	+0.78(+2.85%)
May 09, 2011	27.35	27.69	27.13	27.39	87,902	-0.12(-0.45%)
May 06, 2011	27.62	27.76	27.23	27.51	139,240	+0.68(+2.55%)
May 05, 2011	26.33	27.51	26.11	26.83	64,888	+0.36(+1.38%)
May 04, 2011	27.51	27.66	25.67	26.47	120,737	-1.02(-3.72%)
May 03, 2011	27.88	28.36	27.19	27.49	94,472	-0.44(-1.59%)

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.