Indicators

Kadant Inc (NY: KAI )

276.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.87	35.11	34.36	34.84	38,864	-0.08(-0.23%)
Jun 27, 2014	34.37	35.10	34.37	34.92	94,424	+0.38(+1.10%)
Jun 26, 2014	34.57	34.68	34.39	34.54	25,516	-0.05(-0.16%)
Jun 25, 2014	34.42	34.70	34.39	34.59	33,405	+0.16(+0.47%)
Jun 24, 2014	34.45	34.69	34.25	34.43	40,393	+0.00(+0.00%)
Jun 23, 2014	34.87	34.87	34.25	34.43	22,270	-0.12(-0.34%)
Jun 20, 2014	34.70	35.11	34.38	34.55	62,120	-0.05(-0.13%)
Jun 19, 2014	35.14	35.14	34.34	34.59	17,886	-0.40(-1.14%)
Jun 18, 2014	34.80	35.27	34.48	34.99	97,865	+0.06(+0.18%)
Jun 17, 2014	34.16	35.16	34.16	34.93	111,142	+0.67(+1.96%)
Jun 16, 2014	34.27	34.40	33.99	34.26	29,767	-0.01(-0.03%)
Jun 13, 2014	34.40	34.41	33.99	34.27	43,104	+0.06(+0.19%)
Jun 12, 2014	33.96	34.46	33.96	34.20	19,416	-0.18(-0.53%)
Jun 11, 2014	34.65	34.88	34.26	34.39	16,772	-0.40(-1.15%)
Jun 10, 2014	34.83	35.36	34.68	34.78	15,218	-0.33(-0.93%)
Jun 06, 2014	35.11	35.33	34.30	35.11	23,090	+0.02(+0.05%)
Jun 05, 2014	34.20	35.28	33.93	35.09	46,688	+1.07(+3.14%)
Jun 04, 2014	34.05	34.50	33.99	34.02	29,998	-0.30(-0.87%)
Jun 03, 2014	34.30	34.62	33.75	34.32	54,557	+0.01(+0.03%)

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.