Indicators

Kadant Inc (NY: KAI )

269.28 -7.27 (-2.63%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.30	74.35	72.92	74.20	60,053	+0.05(+0.06%)
Jul 28, 2017	73.82	75.20	73.82	74.16	58,202	+0.19(+0.26%)
Jul 27, 2017	73.06	74.06	72.83	73.97	61,780	+0.95(+1.30%)
Jul 26, 2017	73.92	73.92	72.61	73.02	36,232	-0.76(-1.03%)
Jul 25, 2017	73.49	74.25	73.13	73.78	55,789	+0.57(+0.78%)
Jul 24, 2017	73.35	74.82	72.21	73.21	32,603	-0.14(-0.19%)
Jul 21, 2017	74.82	75.01	73.16	73.35	93,097	-0.95(-1.28%)
Jul 20, 2017	74.49	74.73	73.54	74.30	34,263	-0.05(-0.06%)
Jul 19, 2017	73.44	74.77	73.44	74.35	48,763	+0.86(+1.16%)
Jul 18, 2017	73.44	74.01	72.85	73.49	63,270	-0.43(-0.58%)
Jul 17, 2017	73.63	74.44	73.44	73.92	59,985	+0.29(+0.39%)
Jul 14, 2017	74.16	74.16	73.30	73.63	36,474	-0.57(-0.77%)
Jul 13, 2017	73.35	74.30	72.78	74.20	58,272	+0.81(+1.10%)
Jul 12, 2017	73.82	74.49	73.16	73.40	35,094	+0.05(+0.06%)
Jul 11, 2017	72.54	73.59	72.35	73.35	75,884	+0.63(+0.86%)
Jul 10, 2017	72.06	73.48	71.68	72.72	44,691	+0.28(+0.39%)
Jul 07, 2017	72.01	72.82	71.87	72.44	26,369	+0.57(+0.79%)
Jul 06, 2017	72.44	72.44	71.49	71.87	52,066	-1.09(-1.49%)
Jul 05, 2017	71.54	72.96	71.11	72.96	52,763	+1.37(+1.92%)

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.