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 (%)
Jun 28, 2013	27.04	27.46	26.92	26.93	108,604	-0.34(-1.24%)
Jun 27, 2013	26.89	27.54	26.83	27.27	76,474	+0.65(+2.45%)
Jun 26, 2013	26.73	26.98	26.54	26.62	43,615	-0.12(-0.43%)
Jun 25, 2013	26.78	27.20	26.60	26.73	44,940	+0.33(+1.25%)
Jun 24, 2013	26.66	26.73	26.22	26.40	37,591	-0.53(-1.96%)
Jun 21, 2013	27.20	27.24	26.71	26.93	68,947	-0.20(-0.72%)
Jun 20, 2013	27.68	27.68	26.86	27.12	29,626	-0.96(-3.40%)
Jun 19, 2013	28.30	28.30	28.07	28.08	21,821	-0.32(-1.13%)
Jun 18, 2013	28.29	28.45	28.00	28.40	45,442	+0.25(+0.89%)
Jun 17, 2013	28.30	28.37	27.96	28.15	29,934	+0.14(+0.51%)
Jun 14, 2013	28.22	28.37	27.92	28.01	22,398	-0.37(-1.29%)
Jun 13, 2013	28.43	28.56	28.19	28.37	55,908	-0.01(-0.03%)
Jun 12, 2013	28.74	28.74	28.24	28.38	77,403	+0.03(+0.09%)
Jun 11, 2013	28.29	28.59	28.08	28.36	40,257	-0.27(-0.94%)
Jun 10, 2013	28.35	28.65	27.70	28.62	81,701	+0.26(+0.91%)
Jun 07, 2013	28.63	28.64	28.26	28.37	67,234	-0.02(-0.06%)
Jun 06, 2013	28.17	28.50	28.13	28.38	52,544	+0.31(+1.11%)
Jun 05, 2013	27.76	28.44	27.63	28.07	114,018	+0.40(+1.45%)
Jun 04, 2013	27.14	27.90	27.14	27.67	125,448	+0.59(+2.18%)

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.