Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

279.02 -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 185.02 187.97 181.81 183.02 37,817 -3.70(-1.98%)
Apr 28, 2022 184.06 187.40 180.23 186.72 32,173 +4.87(+2.68%)
Apr 27, 2022 181.44 183.82 179.26 181.85 53,079 -0.12(-0.07%)
Apr 26, 2022 188.35 188.35 180.90 181.97 18,684 -8.40(-4.41%)
Apr 25, 2022 187.38 190.91 184.86 190.37 24,931 +2.23(+1.18%)
Apr 22, 2022 193.53 193.53 187.92 188.15 19,507 -5.60(-2.89%)
Apr 21, 2022 198.04 198.04 193.18 193.75 24,229 -2.16(-1.10%)
Apr 20, 2022 195.01 197.86 190.36 195.90 23,609 +2.59(+1.34%)
Apr 19, 2022 188.21 195.18 188.21 193.31 15,714 +5.03(+2.67%)
Apr 18, 2022 185.50 189.54 185.50 188.28 15,270 +1.13(+0.60%)
Apr 14, 2022 191.02 191.02 186.67 187.16 20,453 -3.25(-1.70%)
Apr 13, 2022 187.62 191.15 187.62 190.40 21,641 +1.98(+1.05%)
Apr 12, 2022 185.81 190.16 185.20 188.42 34,854 +4.99(+2.72%)
Apr 11, 2022 186.99 188.07 182.78 183.44 21,696 -4.08(-2.18%)
Apr 08, 2022 186.62 189.37 186.57 187.52 27,374 +0.07(+0.04%)
Apr 07, 2022 186.80 187.72 184.67 187.45 31,416 +1.49(+0.80%)
Apr 06, 2022 189.71 189.71 185.52 185.96 23,170 -4.65(-2.44%)
Apr 05, 2022 197.49 197.49 190.07 190.61 23,220 -6.23(-3.17%)
Apr 04, 2022 194.56 197.75 191.00 196.84 32,438 +1.93(+0.99%)
Apr 01, 2022 193.56 195.50 192.80 194.92 19,794 +3.07(+1.60%)
Mar 31, 2022 192.34 194.12 191.25 191.84 29,379 -1.11(-0.57%)
Mar 30, 2022 198.82 198.82 192.05 192.95 18,443 -5.15(-2.60%)
Mar 29, 2022 195.35 198.95 195.35 198.10 21,746 +5.31(+2.76%)
Mar 28, 2022 192.61 193.41 189.81 192.78 30,975 +1.37(+0.72%)
Mar 25, 2022 195.33 195.33 190.81 191.41 29,081 -3.42(-1.75%)
Mar 24, 2022 197.59 197.59 194.14 194.83 21,354 -1.97(-1.00%)
Mar 23, 2022 198.10 198.81 195.85 196.80 23,687 -2.91(-1.46%)
Mar 22, 2022 202.25 204.39 199.66 199.72 22,870 -2.38(-1.18%)
Mar 21, 2022 200.95 203.28 199.56 202.10 29,551 -0.65(-0.32%)
Mar 18, 2022 196.39 202.84 192.74 202.75 91,985 +6.94(+3.54%)
Mar 17, 2022 193.56 196.14 193.56 195.82 31,974 +0.30(+0.15%)
Mar 16, 2022 193.76 197.52 192.69 195.52 40,408 +3.12(+1.62%)
Mar 15, 2022 191.57 192.87 189.85 192.40 32,073 +0.15(+0.08%)
Mar 14, 2022 194.43 194.49 190.72 192.25 32,174 -2.18(-1.12%)
Mar 11, 2022 197.76 197.87 194.41 194.43 32,481 -3.08(-1.56%)
Mar 10, 2022 195.99 197.74 194.03 197.52 27,759 -2.26(-1.13%)
Mar 09, 2022 200.09 200.95 198.41 199.78 26,425 +4.56(+2.34%)
Mar 08, 2022 195.70 197.48 194.18 195.21 49,038 +0.87(+0.45%)
Mar 07, 2022 194.66 196.72 191.87 194.34 42,440 -0.03(-0.01%)
Mar 04, 2022 196.38 196.38 193.18 194.37 18,402 -5.40(-2.71%)
Mar 03, 2022 196.58 201.23 194.62 199.78 48,370 +5.65(+2.91%)
Mar 02, 2022 187.53 194.39 187.32 194.13 116,986 +7.48(+4.01%)
Mar 01, 2022 193.64 193.64 185.10 186.65 42,882 -8.32(-4.27%)
Feb 28, 2022 186.99 195.84 186.99 194.97 97,587 +6.84(+3.63%)
Feb 25, 2022 186.35 192.25 187.08 188.13 86,517 +2.56(+1.38%)
Feb 24, 2022 185.28 186.26 181.62 185.57 90,010 -2.70(-1.43%)
Feb 23, 2022 194.62 195.72 187.90 188.27 43,705 -6.17(-3.18%)
Feb 22, 2022 195.61 198.47 192.53 194.44 35,439 -2.51(-1.27%)
Feb 18, 2022 196.95 0 -3.65(-1.82%)
Feb 17, 2022 217.33 217.34 199.56 200.60 49,316 -6.76(-3.26%)
Feb 16, 2022 209.64 210.38 204.34 207.36 36,253 -2.93(-1.40%)
Feb 15, 2022 209.98 214.10 209.80 210.29 25,782 +2.12(+1.02%)
Feb 14, 2022 209.29 209.64 205.97 208.17 30,051 +0.70(+0.34%)
Feb 11, 2022 206.09 208.41 206.09 207.46 52,362 -0.28(-0.13%)
Feb 10, 2022 206.42 209.64 206.42 207.74 41,498 -2.80(-1.33%)
Feb 09, 2022 207.44 210.74 205.08 210.54 43,265 +4.45(+2.16%)
Feb 08, 2022 201.78 207.54 201.44 206.09 21,681 +5.13(+2.55%)
Feb 07, 2022 199.60 203.46 197.56 200.96 38,520 -0.63(-0.31%)
Feb 04, 2022 195.06 204.48 193.64 201.60 50,473 +4.61(+2.34%)
Feb 03, 2022 201.04 196.09 196.98 32,375 -7.17(-3.51%)
Feb 02, 2022 207.54 209.62 204.16 204.16 35,456 -4.43(-2.12%)
Feb 01, 2022 206.52 211.41 204.75 208.58 21,083 +2.12(+1.03%)
Jan 31, 2022 203.71 207.41 202.63 206.46 30,959 +0.89(+0.43%)
Jan 28, 2022 198.41 206.18 196.21 205.57 29,990 +6.69(+3.36%)
Jan 27, 2022 207.83 207.83 198.44 198.88 24,143 -8.61(-4.15%)
Jan 26, 2022 210.61 214.71 206.22 207.48 74,114 -1.75(-0.84%)
Jan 25, 2022 208.51 214.07 205.49 209.23 55,263 -1.22(-0.58%)
Jan 24, 2022 205.49 212.39 204.51 210.45 113,104 +4.22(+2.05%)
Jan 21, 2022 198.56 207.25 198.56 206.23 72,431 +6.32(+3.16%)
Jan 20, 2022 202.19 206.57 199.38 199.91 32,117 -3.55(-1.74%)
Jan 19, 2022 204.94 205.56 202.89 203.45 22,113 -0.15(-0.07%)
Jan 18, 2022 206.56 206.56 202.65 203.60 25,172 -4.45(-2.14%)
Jan 14, 2022 208.05 0 -5.68(-2.66%)
Jan 13, 2022 215.68 218.00 213.56 213.73 24,255 -0.20(-0.09%)
Jan 12, 2022 212.54 215.50 212.40 213.93 31,473 +4.00(+1.91%)
Jan 11, 2022 211.04 211.04 201.92 209.92 59,677 -0.59(-0.28%)
Jan 10, 2022 213.73 213.73 207.38 210.52 33,529 -2.84(-1.33%)
Jan 07, 2022 219.71 219.71 213.24 213.35 23,989 -6.73(-3.06%)
Jan 06, 2022 222.67 222.67 218.87 220.08 17,161 -1.42(-0.64%)
Jan 05, 2022 224.95 226.73 220.75 221.50 19,669 -4.64(-2.05%)
Jan 04, 2022 224.40 227.71 224.40 226.15 19,975 +1.36(+0.61%)
Jan 03, 2022 226.74 228.26 222.59 224.78 28,336 -2.66(-1.17%)
Dec 31, 2021 227.94 228.31 226.53 227.45 33,883 +1.65(+0.73%)
Dec 30, 2021 226.69 227.96 225.80 225.80 29,279 -0.66(-0.29%)
Dec 29, 2021 229.22 229.90 225.37 226.46 23,008 -1.67(-0.73%)
Dec 28, 2021 224.52 228.64 224.52 228.13 44,630 +2.52(+1.12%)
Dec 27, 2021 221.88 225.63 216.68 225.61 31,648 +4.40(+1.99%)
Dec 23, 2021 218.68 222.50 216.72 221.21 17,210 +2.82(+1.29%)
Dec 22, 2021 217.11 218.85 215.45 218.39 20,663 +0.06(+0.03%)
Dec 21, 2021 212.58 218.40 212.58 218.33 39,091 +8.53(+4.06%)
Dec 20, 2021 217.11 217.11 205.44 209.80 51,757 -10.21(-4.64%)
Dec 17, 2021 219.20 222.49 215.69 220.02 93,185 -0.55(-0.25%)
Dec 16, 2021 223.57 225.72 219.54 220.57 32,961 -2.75(-1.23%)
Dec 15, 2021 218.40 224.24 214.81 223.32 44,912 +4.24(+1.94%)
Dec 14, 2021 218.37 221.55 217.21 219.08 60,332 -1.29(-0.59%)
Dec 13, 2021 222.15 222.56 219.87 220.37 25,810 -2.64(-1.18%)
Dec 10, 2021 227.04 227.04 221.91 223.01 25,676 -3.97(-1.75%)
Dec 09, 2021 231.57 231.57 226.60 226.97 23,226 -5.17(-2.23%)
Dec 08, 2021 231.91 232.94 228.15 232.15 38,211 -0.36(-0.15%)
Dec 07, 2021 229.94 236.69 229.87 232.50 37,343 +3.51(+1.53%)
Dec 06, 2021 227.83 230.92 227.22 228.99 26,956 +1.67(+0.73%)
Dec 03, 2021 233.14 233.14 225.63 227.32 23,981 -5.58(-2.39%)
Dec 02, 2021 228.54 234.56 227.42 232.90 48,018 +4.97(+2.18%)
Dec 01, 2021 234.85 234.85 227.92 227.92 75,960 -3.45(-1.49%)
Nov 30, 2021 230.95 232.73 229.00 231.38 79,958 -2.03(-0.87%)
Nov 29, 2021 234.01 235.08 231.77 233.41 37,162 -0.47(-0.20%)
Nov 26, 2021 230.00 234.81 229.34 233.88 74,516 -2.72(-1.15%)
Nov 24, 2021 234.88 236.62 232.40 236.61 33,977 -0.24(-0.10%)
Nov 23, 2021 232.59 237.31 230.57 236.84 42,478 +3.59(+1.54%)
Nov 22, 2021 231.17 234.87 230.59 233.25 37,445 +1.57(+0.68%)
Nov 19, 2021 225.00 231.73 222.78 231.68 34,961 +5.57(+2.46%)
Nov 18, 2021 223.30 226.43 224.01 226.12 30,571 +1.86(+0.83%)
Nov 17, 2021 222.99 224.99 220.91 224.26 20,336 -0.05(-0.02%)
Nov 16, 2021 217.74 225.95 217.74 224.31 34,199 +5.80(+2.66%)
Nov 15, 2021 226.97 226.97 214.85 218.51 97,374 -7.01(-3.11%)
Nov 12, 2021 226.97 226.97 223.05 225.51 24,719 -1.92(-0.85%)
Nov 11, 2021 232.44 233.32 227.35 227.44 30,798 -5.34(-2.29%)
Nov 10, 2021 228.95 232.78 38,739 +3.16(+1.37%)
Nov 09, 2021 227.59 229.99 225.49 229.62 16,867 +3.16(+1.39%)
Nov 08, 2021 230.19 233.49 226.03 226.46 29,414 -3.31(-1.44%)
Nov 05, 2021 226.83 233.19 224.23 229.78 36,095 +4.86(+2.16%)
Nov 04, 2021 223.09 230.91 223.09 224.91 30,174 +0.78(+0.35%)
Nov 03, 2021 211.11 228.10 199.06 224.13 60,030 +6.27(+2.88%)
Nov 02, 2021 218.36 220.22 217.39 217.87 39,047 -0.48(-0.22%)
Nov 01, 2021 220.43 221.09 217.64 218.35 42,501 -0.85(-0.39%)
Oct 29, 2021 215.21 221.25 215.21 219.20 45,213 +2.20(+1.01%)
Oct 28, 2021 211.96 217.01 211.96 217.00 20,977 +6.00(+2.84%)
Oct 27, 2021 212.28 213.95 209.59 211.00 15,824 -2.62(-1.22%)
Oct 26, 2021 215.76 213.61 25,570 -1.15(-0.54%)
Oct 25, 2021 214.99 218.75 213.55 214.77 27,232 -0.43(-0.20%)
Oct 22, 2021 214.67 215.96 214.06 215.19 13,333 +1.30(+0.61%)
Oct 21, 2021 212.17 214.50 211.21 213.89 16,622 +2.34(+1.11%)
Oct 20, 2021 211.04 212.14 210.23 211.55 17,142 +1.55(+0.74%)
Oct 19, 2021 207.24 210.16 206.02 210.00 24,988 +4.62(+2.25%)
Oct 18, 2021 203.17 206.28 203.17 205.38 19,552 +2.02(+0.99%)
Oct 15, 2021 204.47 205.35 202.07 203.36 31,612 +2.37(+1.18%)
Oct 14, 2021 198.97 202.42 196.94 200.99 29,141 +3.55(+1.80%)
Oct 13, 2021 198.06 200.10 195.71 197.44 27,311 -1.96(-0.98%)
Oct 12, 2021 198.05 201.43 196.68 199.40 21,780 +1.38(+0.70%)
Oct 11, 2021 202.21 204.74 197.44 198.02 16,099 -3.56(-1.77%)
Oct 08, 2021 203.86 204.65 199.80 201.58 21,448 -1.21(-0.60%)
Oct 07, 2021 205.01 205.80 201.99 202.79 53,874 -1.81(-0.89%)
Oct 06, 2021 202.90 205.01 200.51 204.61 25,560 -1.26(-0.61%)
Oct 05, 2021 202.53 206.70 200.81 205.87 27,389 +4.12(+2.04%)
Oct 04, 2021 203.04 203.04 200.09 201.75 27,120 -2.12(-1.04%)
Oct 01, 2021 200.48 205.43 199.47 203.87 48,716 +2.70(+1.34%)
Sep 30, 2021 210.97 210.97 201.13 201.17 38,134 -7.88(-3.77%)
Sep 29, 2021 208.31 209.87 205.80 209.05 48,552 +0.32(+0.15%)
Sep 28, 2021 217.62 217.62 208.21 208.74 40,012 -10.07(-4.60%)
Sep 27, 2021 214.87 222.39 213.89 218.81 57,513 +3.78(+1.76%)
Sep 24, 2021 217.79 219.79 214.99 215.02 33,787 -2.81(-1.29%)
Sep 23, 2021 214.85 220.29 214.85 217.83 27,756 +5.02(+2.36%)
Sep 22, 2021 214.11 214.92 210.76 212.82 78,320 +1.39(+0.66%)
Sep 21, 2021 211.47 212.93 207.47 211.43 30,350 +0.50(+0.24%)
Sep 20, 2021 209.39 210.76 203.78 210.92 39,511 -3.08(-1.44%)
Sep 17, 2021 212.98 214.08 208.92 214.01 118,646 +2.23(+1.05%)
Sep 16, 2021 214.43 214.43 209.01 211.78 25,194 -1.13(-0.53%)
Sep 15, 2021 207.85 213.16 207.85 212.91 30,519 +5.53(+2.67%)
Sep 14, 2021 214.40 214.91 207.49 207.39 30,449 -6.50(-3.04%)
Sep 13, 2021 213.34 213.88 208.33 213.88 27,287 +1.00(+0.47%)
Sep 10, 2021 214.82 215.47 211.45 212.89 23,066 -1.10(-0.52%)
Sep 09, 2021 213.44 215.03 212.16 213.99 38,246 +1.10(+0.52%)
Sep 08, 2021 212.66 214.23 211.29 212.89 23,432 -1.23(-0.58%)
Sep 07, 2021 212.09 214.34 211.13 214.12 30,024 +2.13(+1.00%)
Sep 03, 2021 211.91 213.55 210.43 211.99 28,924 +1.62(+0.77%)
Sep 02, 2021 208.37 210.85 208.34 210.37 23,622 +2.26(+1.08%)
Sep 01, 2021 206.98 208.66 204.60 208.12 25,104 +2.00(+0.97%)
Aug 31, 2021 205.86 206.35 202.77 206.11 31,876 -0.79(-0.38%)
Aug 30, 2021 204.31 206.96 204.31 206.90 21,502 +3.20(+1.57%)
Aug 27, 2021 201.01 205.38 201.01 203.70 28,592 +4.33(+2.17%)
Aug 26, 2021 203.00 203.57 198.60 199.37 21,785 -2.67(-1.32%)
Aug 25, 2021 200.44 202.11 199.30 202.04 23,641 +1.61(+0.80%)
Aug 24, 2021 198.11 200.74 197.87 200.44 27,624 +1.92(+0.97%)
Aug 23, 2021 195.30 198.51 193.94 198.51 16,042 +5.17(+2.68%)
Aug 20, 2021 192.85 195.61 191.20 193.34 28,210 -0.55(-0.28%)
Aug 19, 2021 194.63 199.11 191.20 193.89 27,768 -1.50(-0.77%)
Aug 18, 2021 197.67 198.80 194.71 195.39 35,372 -2.24(-1.13%)
Aug 17, 2021 197.09 197.84 193.45 197.63 23,272 -1.49(-0.75%)
Aug 16, 2021 199.12 200.28 196.63 199.12 20,463 -0.94(-0.47%)
Aug 13, 2021 200.91 202.15 198.15 200.05 18,636 -1.38(-0.69%)
Aug 12, 2021 202.05 202.39 200.38 201.43 29,350 -0.59(-0.29%)
Aug 11, 2021 202.55 204.57 201.71 202.02 57,339 +0.44(+0.22%)
Aug 10, 2021 192.76 202.70 192.76 201.58 25,880 +9.18(+4.77%)
Aug 09, 2021 196.01 196.01 191.65 192.40 16,129 -4.69(-2.38%)
Aug 06, 2021 203.31 205.95 194.69 197.10 55,044 -4.81(-2.38%)
Aug 05, 2021 192.20 203.64 191.57 201.91 68,486 +11.10(+5.82%)
Aug 04, 2021 174.56 191.81 174.56 190.81 46,498 +12.75(+7.16%)
Aug 03, 2021 175.32 178.57 173.09 178.05 15,231 +3.25(+1.86%)
Aug 02, 2021 176.97 180.88 174.45 174.80 21,377 -2.74(-1.54%)
Jul 30, 2021 175.44 179.16 175.44 177.54 16,621 +1.79(+1.02%)
Jul 29, 2021 174.35 177.25 173.95 175.75 11,144 +3.84(+2.24%)
Jul 28, 2021 172.84 174.00 171.21 171.90 13,037 +0.40(+0.24%)
Jul 27, 2021 171.48 173.65 169.76 171.50 21,647 -1.53(-0.88%)
Jul 26, 2021 175.44 175.44 172.73 173.03 10,642 -1.99(-1.14%)
Jul 23, 2021 172.29 175.02 171.63 175.02 13,944 +3.60(+2.10%)
Jul 22, 2021 173.44 173.44 170.41 171.42 14,523 -2.79(-1.60%)
Jul 21, 2021 172.89 176.27 172.89 174.21 11,548 +1.86(+1.08%)
Jul 20, 2021 167.65 174.69 167.65 172.35 37,644 +6.30(+3.79%)
Jul 19, 2021 169.25 169.25 164.99 166.05 18,282 -4.69(-2.75%)
Jul 16, 2021 174.62 174.62 170.72 170.74 14,480 -2.54(-1.47%)
Jul 15, 2021 174.71 174.71 170.78 173.28 14,668 -1.28(-0.73%)
Jul 14, 2021 176.71 176.71 174.38 174.56 12,450 -2.17(-1.23%)
Jul 13, 2021 175.82 178.98 175.06 176.73 30,284 +0.74(+0.42%)
Jul 12, 2021 175.55 176.71 173.87 176.00 22,640 +0.53(+0.30%)
Jul 09, 2021 173.70 175.99 173.05 175.46 10,597 +4.23(+2.47%)
Jul 08, 2021 172.59 174.33 170.69 171.23 32,596 -4.25(-2.42%)
Jul 07, 2021 173.64 176.03 173.64 175.48 17,843 +2.17(+1.25%)
Jul 06, 2021 173.90 173.90 168.97 173.32 22,925 -1.15(-0.66%)
Jul 02, 2021 175.71 176.23 174.34 174.47 14,955 -1.24(-0.71%)
Jul 01, 2021 175.10 176.57 173.51 175.71 20,365 +2.39(+1.38%)
Jun 30, 2021 171.62 174.63 171.62 173.32 29,861 +0.67(+0.39%)
Jun 29, 2021 173.65 174.72 171.97 172.65 29,926 +0.14(+0.08%)
Jun 28, 2021 176.04 177.50 171.63 172.51 36,192 -3.33(-1.89%)
Jun 25, 2021 181.34 184.98 175.57 175.84 128,404 -4.64(-2.57%)
Jun 24, 2021 175.06 181.04 173.60 180.47 47,827 +6.00(+3.44%)
Jun 23, 2021 168.81 176.82 168.43 174.47 45,561 +4.88(+2.88%)
Jun 22, 2021 169.00 170.30 168.50 169.59 21,581 -0.48(-0.28%)
Jun 21, 2021 167.19 170.87 166.90 170.07 20,105 +3.65(+2.19%)
Jun 18, 2021 166.22 168.28 165.02 166.42 71,225 -2.43(-1.44%)
Jun 17, 2021 172.02 172.02 167.78 168.85 35,235 -1.56(-0.92%)
Jun 16, 2021 171.65 172.25 167.32 170.41 33,286 -0.48(-0.28%)
Jun 15, 2021 167.56 170.91 165.44 170.90 36,678 +2.86(+1.70%)
Jun 14, 2021 167.81 168.09 166.14 168.03 27,989 -0.01(-0.01%)
Jun 11, 2021 169.96 169.96 167.13 168.04 23,399 -0.89(-0.52%)
Jun 10, 2021 169.92 171.25 166.84 168.93 35,457 +0.52(+0.31%)
Jun 09, 2021 167.13 171.25 165.31 168.41 42,242 +0.84(+0.50%)
Jun 08, 2021 165.97 168.00 164.74 167.57 24,835 +1.69(+1.02%)
Jun 07, 2021 167.50 167.81 165.50 165.88 49,918 -1.80(-1.07%)
Jun 04, 2021 166.72 169.82 166.02 167.68 30,037 +0.97(+0.58%)
Jun 03, 2021 168.11 168.11 165.55 166.71 20,308 -1.50(-0.89%)
Jun 02, 2021 165.56 168.70 163.50 168.21 47,409 +1.94(+1.17%)
Jun 01, 2021 165.66 168.50 164.93 166.27 38,165 +0.90(+0.54%)
May 28, 2021 165.14 166.69 162.74 165.38 26,643 +1.00(+0.61%)
May 27, 2021 167.41 169.09 164.37 164.38 30,322 -0.83(-0.50%)
May 26, 2021 163.69 166.00 162.22 165.21 17,334 +1.32(+0.80%)
May 25, 2021 167.03 167.03 163.83 163.89 27,916 -1.72(-1.04%)
May 24, 2021 164.24 167.22 163.39 165.61 21,249 +1.08(+0.66%)
May 21, 2021 169.38 169.38 162.55 164.53 42,223 +3.06(+1.90%)
May 20, 2021 165.35 165.47 160.60 161.47 91,345 -4.78(-2.88%)
May 19, 2021 166.45 166.68 162.70 166.25 26,619 -2.02(-1.20%)
May 18, 2021 170.28 170.28 167.32 168.27 29,839 -1.80(-1.06%)
May 17, 2021 171.42 171.75 168.54 170.07 37,192 -2.89(-1.67%)
May 14, 2021 171.28 174.31 168.27 172.96 19,201 +1.83(+1.07%)
May 13, 2021 166.41 172.89 166.41 171.13 27,791 +4.42(+2.65%)
May 12, 2021 172.25 173.47 166.30 166.71 25,036 -6.88(-3.96%)
May 11, 2021 173.44 179.55 172.50 173.59 27,721 -5.53(-3.09%)
May 10, 2021 181.97 183.56 178.39 179.12 33,988 -3.51(-1.92%)
May 07, 2021 178.88 183.09 178.82 182.64 23,414 +4.60(+2.58%)
May 06, 2021 176.09 178.10 175.27 178.04 34,116 +3.07(+1.76%)
May 05, 2021 175.14 179.75 172.45 174.97 46,277 -2.22(-1.25%)
May 04, 2021 174.86 177.46 174.86 177.19 35,335 +0.99(+0.56%)
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.