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 29, 2015	43.57	43.74	42.84	43.31	53,516	-0.05(-0.11%)
May 28, 2015	44.30	44.31	42.98	43.36	34,872	-0.50(-1.13%)
May 27, 2015	43.84	44.07	43.39	43.85	40,268	+0.06(+0.15%)
May 26, 2015	44.41	44.61	43.38	43.79	50,813	-0.74(-1.67%)
May 22, 2015	44.62	44.54	44.54	44.54	80,797	-0.08(-0.19%)
May 21, 2015	44.34	44.82	43.93	44.62	37,528	+0.45(+1.02%)
May 20, 2015	44.65	44.65	43.97	44.17	21,707	-0.21(-0.48%)
May 19, 2015	44.89	44.89	43.70	44.38	98,938	-0.40(-0.90%)
May 18, 2015	43.95	44.90	43.68	44.78	54,877	+0.47(+1.06%)
May 15, 2015	44.89	44.89	43.93	44.31	52,790	-0.66(-1.47%)
May 14, 2015	44.91	45.40	44.66	44.98	37,994	+0.34(+0.76%)
May 13, 2015	44.25	44.83	43.88	44.64	83,009	+0.40(+0.89%)
May 12, 2015	45.04	45.22	43.76	44.24	53,297	-1.18(-2.59%)
May 11, 2015	44.98	45.87	44.15	45.42	66,949	+0.15(+0.32%)
May 08, 2015	45.51	45.76	44.95	45.27	78,543	+0.25(+0.55%)
May 07, 2015	44.91	45.57	44.30	45.02	88,003	-0.03(-0.06%)
May 06, 2015	43.75	45.13	43.46	45.05	127,706	+1.19(+2.70%)
May 05, 2015	46.82	47.01	42.45	43.86	245,035	-3.16(-6.73%)
May 04, 2015	47.11	47.75	46.51	47.03	83,964	-0.08(-0.18%)

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.