Indicators

Kadant Inc (NY: KAI )

271.25 -5.30 (-1.92%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.29	20.52	20.25	20.29	13,736	-0.17(-0.82%)
Jul 28, 2005	20.17	20.52	20.12	20.46	26,685	+0.29(+1.45%)
Jul 27, 2005	20.12	20.21	19.81	20.17	19,141	+0.05(+0.26%)
Jul 26, 2005	20.29	20.29	19.91	20.12	16,438	-0.18(-0.88%)
Jul 25, 2005	20.11	20.45	20.05	20.29	34,679	+0.14(+0.71%)
Jul 22, 2005	20.16	20.16	19.54	20.15	49,316	-0.12(-0.57%)
Jul 21, 2005	19.90	20.36	19.76	20.27	73,299	+0.31(+1.56%)
Jul 20, 2005	19.41	19.98	19.27	19.96	15,763	+0.40(+2.04%)
Jul 19, 2005	19.01	19.61	18.75	19.56	16,776	+0.68(+3.62%)
Jul 18, 2005	19.07	19.41	18.57	18.87	84,784	-0.20(-1.02%)
Jul 15, 2005	19.10	19.31	18.94	19.07	18,015	-0.04(-0.19%)
Jul 14, 2005	19.72	19.76	19.09	19.10	33,440	-0.45(-2.32%)
Jul 13, 2005	19.98	20.07	19.55	19.56	51,230	-0.60(-3.00%)
Jul 12, 2005	20.05	20.21	19.79	20.16	24,770	+0.11(+0.53%)
Jul 11, 2005	19.47	20.05	19.47	20.05	26,797	+0.59(+3.01%)
Jul 08, 2005	19.07	19.54	19.07	19.47	22,406	+0.40(+2.10%)
Jul 07, 2005	19.11	19.11	18.66	19.07	33,553	-0.22(-1.15%)
Jul 06, 2005	19.72	19.79	19.14	19.29	25,671	-0.34(-1.72%)
Jul 05, 2005	19.39	19.72	19.39	19.63	38,169	+0.14(+0.73%)

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.