Indicators

Kadant Inc (NY: KAI )

286.01 +10.80 (+3.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.92	17.53	16.82	17.46	43,646	+0.39(+2.29%)
Oct 28, 2010	17.19	17.24	16.32	17.07	83,624	+0.28(+1.69%)
Oct 27, 2010	16.88	16.88	16.24	16.79	74,603	-0.72(-4.11%)
Oct 25, 2010	17.58	17.78	17.18	17.51	26,989	+0.08(+0.46%)
Oct 22, 2010	17.62	17.62	17.21	17.43	20,067	-0.14(-0.81%)
Oct 21, 2010	17.90	17.90	16.84	17.57	56,472	-0.18(-1.00%)
Oct 20, 2010	17.47	17.91	17.13	17.75	38,259	+0.46(+2.67%)
Oct 19, 2010	17.43	18.14	17.11	17.28	45,236	-0.52(-2.89%)
Oct 18, 2010	17.41	17.82	17.22	17.80	30,710	+0.36(+2.04%)
Oct 15, 2010	17.90	17.90	17.26	17.44	51,028	-0.15(-0.86%)
Oct 14, 2010	17.52	17.67	17.38	17.59	51,270	+0.12(+0.66%)
Oct 13, 2010	17.27	17.66	16.99	17.48	50,905	+0.33(+1.92%)
Oct 12, 2010	16.87	17.20	16.44	17.15	32,815	+0.14(+0.84%)
Oct 11, 2010	17.25	17.38	16.77	17.01	22,353	-0.28(-1.64%)
Oct 08, 2010	17.29	17.66	17.26	17.29	31,281	-0.09(-0.51%)
Oct 07, 2010	17.67	17.67	17.16	17.38	276	-0.16(-0.91%)
Oct 06, 2010	17.37	17.67	17.19	17.54	21,238	+0.16(+0.92%)
Oct 05, 2010	16.62	17.61	16.62	17.38	60,435	+0.83(+4.99%)
Oct 04, 2010	17.33	17.43	16.49	16.55	37,259	-0.91(-5.19%)

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.