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 (%)
Sep 28, 2012	21.08	21.21	20.58	20.60	42,083	-0.64(-3.01%)
Sep 27, 2012	21.15	21.57	20.90	21.24	33,556	+0.00(+0.00%)
Sep 26, 2012	21.42	21.42	20.92	21.24	22,477	-0.17(-0.79%)
Sep 25, 2012	21.83	22.07	21.33	21.40	38,084	-0.29(-1.35%)
Sep 24, 2012	21.18	21.71	21.08	21.70	20,352	+0.35(+1.62%)
Sep 21, 2012	21.28	21.40	21.02	21.35	46,479	+0.43(+2.04%)
Sep 20, 2012	20.88	21.02	20.64	20.92	6,200	-0.17(-0.80%)
Sep 19, 2012	21.32	21.37	21.05	21.09	22,142	-0.14(-0.67%)
Sep 18, 2012	21.17	21.34	21.00	21.24	16,874	-0.07(-0.33%)
Sep 17, 2012	21.64	21.64	21.09	21.31	34,288	-0.47(-2.16%)
Sep 14, 2012	22.01	22.20	21.67	21.78	35,765	-0.21(-0.97%)
Sep 13, 2012	21.25	22.37	21.10	21.99	38,968	+0.70(+3.30%)
Sep 12, 2012	21.41	21.41	20.88	21.29	20,571	+0.04(+0.17%)
Sep 11, 2012	20.89	21.35	20.89	21.25	21,670	+0.44(+2.13%)
Sep 10, 2012	21.13	21.22	20.80	20.81	18,251	-0.24(-1.14%)
Sep 07, 2012	20.83	21.29	20.74	21.05	20,863	+0.35(+1.67%)
Sep 06, 2012	20.54	20.98	20.49	20.70	46,939	+0.28(+1.35%)
Sep 05, 2012	20.78	20.78	20.29	20.43	30,408	-0.20(-0.99%)

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.