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 (%)
Jul 29, 2011	23.74	24.21	23.24	23.37	177,652	-0.43(-1.79%)
Jul 28, 2011	26.44	26.44	23.67	23.79	294,601	-3.19(-11.82%)
Jul 27, 2011	28.26	28.32	26.90	26.98	114,015	-1.47(-5.15%)
Jul 26, 2011	29.10	29.11	27.80	28.45	87,195	-0.79(-2.70%)
Jul 25, 2011	29.44	29.83	28.99	29.24	57,083	-0.76(-2.55%)
Jul 22, 2011	30.45	30.45	29.91	30.00	88,879	-0.94(-3.04%)
Jul 21, 2011	29.85	30.98	29.80	30.94	119,537	+1.32(+4.47%)
Jul 20, 2011	29.77	30.03	29.21	29.62	60,649	-0.04(-0.15%)
Jul 19, 2011	28.06	29.71	27.95	29.66	242,217	+1.91(+6.88%)
Jul 18, 2011	28.35	28.54	27.46	27.75	68,285	-0.82(-2.86%)
Jul 15, 2011	28.08	28.84	28.08	28.57	67,039	+0.63(+2.26%)
Jul 14, 2011	28.80	28.97	27.75	27.94	39,896	-0.68(-2.39%)
Jul 13, 2011	28.62	29.08	27.93	28.62	81,873	+0.32(+1.13%)
Jul 12, 2011	28.09	28.85	28.09	28.30	55,722	+0.04(+0.13%)
Jul 11, 2011	28.38	28.78	28.02	28.27	64,438	-0.60(-2.09%)
Jul 08, 2011	27.47	28.95	27.33	28.87	73,014	+0.81(+2.88%)
Jul 07, 2011	28.03	28.41	27.69	28.07	124,512	+0.38(+1.38%)
Jul 06, 2011	28.17	28.17	27.11	27.68	142,129	-0.67(-2.35%)
Jul 05, 2011	28.47	28.70	28.03	28.35	101,842	-0.20(-0.72%)

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.