Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	284.71	284.71	276.12	279.02	109,264	-0.11(-0.04%)
May 16, 2024	281.29	281.92	278.81	279.13	61,694	-1.70(-0.61%)
May 15, 2024	286.20	286.99	280.80	280.83	62,277	-1.63(-0.58%)
May 14, 2024	286.14	286.14	278.15	282.46	78,450	-0.07(-0.02%)
May 13, 2024	289.20	289.20	281.64	282.53	79,800	-5.02(-1.75%)
May 10, 2024	288.80	288.80	283.31	287.55	37,314	+0.30(+0.10%)
May 09, 2024	284.57	287.55	284.57	287.25	38,524	+3.52(+1.24%)
May 08, 2024	278.53	283.90	278.53	283.73	53,638	+2.29(+0.81%)
May 07, 2024	282.18	283.25	279.29	281.44	83,886	+0.18(+0.06%)
May 06, 2024	275.40	283.53	275.40	281.26	81,442	+8.80(+3.23%)
May 03, 2024	271.58	273.12	266.83	272.46	100,195	+5.60(+2.10%)
May 02, 2024	264.01	270.61	259.19	266.86	212,520	+5.34(+2.04%)
May 01, 2024	260.01	269.54	249.51	261.52	330,510	-12.27(-4.48%)
Apr 30, 2024	286.59	286.59	271.39	273.79	125,037	-13.37(-4.66%)
Apr 29, 2024	284.62	287.17	281.49	287.16	138,016	+4.79(+1.70%)
Apr 26, 2024	279.98	282.90	277.73	282.37	63,833	+2.79(+1.00%)
Apr 25, 2024	282.12	282.12	276.74	279.58	58,826	-6.31(-2.21%)
Apr 24, 2024	287.96	292.44	284.46	285.89	66,938	-3.61(-1.25%)
Apr 23, 2024	283.86	290.14	282.99	289.50	45,601	+6.74(+2.38%)
Apr 22, 2024	284.33	286.75	280.19	282.76	53,180	+0.77(+0.27%)
Apr 19, 2024	283.62	286.02	281.12	281.99	106,891	-1.91(-0.67%)
Apr 18, 2024	284.49	287.25	282.83	283.90	66,657	-1.20(-0.42%)
Apr 17, 2024	291.57	291.57	284.64	285.10	61,056	-5.93(-2.04%)
Apr 16, 2024	288.49	292.73	288.49	291.03	50,135	+0.11(+0.04%)
Apr 15, 2024	296.28	296.28	289.37	290.92	45,019	-2.85(-0.97%)
Apr 12, 2024	293.80	295.57	292.05	293.77	62,419	-3.72(-1.25%)
Apr 11, 2024	298.33	300.42	295.30	297.49	59,909	+0.49(+0.16%)
Apr 10, 2024	299.06	301.50	292.19	297.00	100,623	-8.22(-2.69%)
Apr 09, 2024	305.71	307.29	297.01	305.22	63,612	-0.32(-0.10%)
Apr 08, 2024	302.24	308.74	301.44	305.54	57,798	+6.15(+2.06%)
Apr 05, 2024	302.18	304.94	298.79	299.39	142,764	-3.65(-1.20%)
Apr 04, 2024	312.93	314.18	302.40	303.03	77,328	-5.91(-1.91%)
Apr 03, 2024	311.20	313.96	307.20	308.95	86,099	-5.43(-1.73%)
Apr 02, 2024	324.42	325.07	314.00	314.38	65,183	-12.59(-3.85%)
Apr 01, 2024	330.51	331.67	324.76	326.97	63,775	-0.79(-0.24%)
Mar 28, 2024	321.33	331.41	321.33	327.76	89,662	-5.17(-1.55%)
Mar 27, 2024	322.66	333.16	322.66	332.93	90,758	+11.41(+3.55%)
Mar 26, 2024	318.34	324.90	317.96	321.52	106,328	+4.61(+1.45%)
Mar 25, 2024	326.62	328.05	316.83	316.92	53,205	-9.13(-2.80%)
Mar 22, 2024	326.23	326.23	322.89	326.05	66,443	+0.26(+0.08%)
Mar 21, 2024	322.93	328.83	322.93	325.79	60,505	+5.06(+1.58%)
Mar 20, 2024	314.08	322.12	313.05	320.72	82,670	+5.41(+1.72%)
Mar 19, 2024	314.59	318.43	313.64	315.31	164,472	-0.57(-0.18%)
Mar 18, 2024	317.93	320.37	315.69	315.88	130,414	-1.60(-0.50%)
Mar 15, 2024	314.91	320.23	314.91	317.48	225,037	+0.98(+0.31%)
Mar 14, 2024	323.92	324.07	315.00	316.50	138,997	-9.85(-3.02%)
Mar 13, 2024	324.32	327.14	322.71	326.35	136,798	+2.15(+0.66%)
Mar 12, 2024	323.64	326.39	319.88	324.20	65,286	+1.79(+0.55%)
Mar 11, 2024	324.76	325.19	317.27	322.41	107,790	-4.25(-1.30%)
Mar 08, 2024	332.04	336.71	325.73	326.66	110,682	-4.81(-1.45%)
Mar 07, 2024	326.96	332.59	325.70	331.46	89,800	+7.91(+2.45%)
Mar 06, 2024	321.12	325.62	320.08	323.55	84,278	+4.06(+1.27%)
Mar 05, 2024	322.51	325.14	316.59	319.50	97,149	-6.45(-1.98%)
Mar 04, 2024	327.46	333.21	325.85	325.95	88,829	-0.71(-0.22%)
Mar 01, 2024	336.13	336.13	323.25	326.66	147,385	-10.29(-3.05%)
Feb 29, 2024	336.19	338.43	331.32	336.95	68,052	+4.86(+1.46%)
Feb 28, 2024	327.35	334.00	327.35	332.09	82,931	+3.08(+0.94%)
Feb 27, 2024	325.31	329.38	322.87	329.01	113,562	+6.25(+1.94%)
Feb 26, 2024	319.31	323.87	319.31	322.76	82,543	+1.58(+0.49%)
Feb 23, 2024	322.71	323.80	321.04	321.18	76,680	-1.74(-0.54%)
Feb 22, 2024	315.17	324.69	314.59	322.92	139,600	+8.25(+2.62%)
Feb 21, 2024	314.84	317.03	311.79	314.67	118,957	-2.14(-0.67%)
Feb 20, 2024	333.27	333.27	315.37	316.81	180,791	-21.92(-6.47%)
Feb 16, 2024	340.04	340.42	334.00	338.73	151,923	-1.54(-0.45%)
Feb 15, 2024	322.33	353.65	317.90	340.26	341,384	+25.58(+8.13%)
Feb 14, 2024	308.37	314.82	307.46	314.68	91,773	+10.87(+3.58%)
Feb 13, 2024	301.35	304.44	298.04	303.81	163,101	-6.06(-1.96%)
Feb 12, 2024	306.98	310.69	304.60	309.88	109,849	+1.44(+0.47%)
Feb 09, 2024	301.31	308.73	300.65	308.44	64,956	+8.69(+2.90%)
Feb 08, 2024	295.68	300.13	294.09	299.75	75,047	+5.55(+1.89%)
Feb 07, 2024	294.93	297.26	292.62	294.19	75,297	-0.40(-0.14%)
Feb 06, 2024	291.44	295.11	291.29	294.59	73,709	+2.78(+0.95%)
Feb 05, 2024	291.79	293.80	289.06	291.81	81,648	-3.00(-1.02%)
Feb 02, 2024	288.28	296.34	287.36	294.81	70,840	+3.71(+1.27%)
Feb 01, 2024	288.35	291.83	282.42	291.11	67,923	+5.40(+1.89%)
Jan 31, 2024	286.06	290.08	283.58	285.70	248,396	-1.20(-0.42%)
Jan 30, 2024	276.82	289.28	276.32	286.90	141,269	+8.81(+3.17%)
Jan 29, 2024	274.30	279.12	271.71	278.09	47,015	+4.27(+1.56%)
Jan 26, 2024	274.97	279.15	272.05	273.82	61,397	+0.31(+0.11%)
Jan 25, 2024	278.12	279.87	272.24	273.51	66,316	+1.06(+0.39%)
Jan 24, 2024	278.56	280.95	271.09	272.45	53,818	-3.73(-1.35%)
Jan 23, 2024	279.52	279.52	274.99	276.18	48,299	-1.29(-0.46%)
Jan 22, 2024	271.98	279.60	271.35	277.47	74,597	+7.80(+2.89%)
Jan 19, 2024	266.07	269.75	262.40	269.67	76,095	+4.08(+1.53%)
Jan 18, 2024	262.25	265.59	261.08	265.59	83,759	+4.72(+1.81%)
Jan 17, 2024	258.93	262.07	258.93	260.87	63,650	+0.00(+0.00%)
Jan 16, 2024	260.24	263.11	260.30	260.87	52,364	-1.57(-0.60%)
Jan 12, 2024	265.07	265.60	260.53	262.44	66,389	+0.07(+0.03%)
Jan 11, 2024	259.12	262.56	256.89	262.37	46,264	+3.09(+1.19%)
Jan 10, 2024	257.68	259.30	256.85	259.28	59,637	+0.28(+0.11%)
Jan 09, 2024	256.86	260.11	256.13	259.00	64,650	-0.77(-0.30%)
Jan 08, 2024	259.34	260.92	257.18	259.77	72,766	+1.30(+0.50%)
Jan 05, 2024	259.12	262.75	258.43	258.47	70,965	-3.15(-1.20%)
Jan 04, 2024	260.19	266.59	257.85	261.62	63,175	+0.06(+0.02%)
Jan 03, 2024	273.85	273.85	261.19	261.56	97,009	-12.28(-4.48%)
Jan 02, 2024	279.08	280.30	270.63	273.83	106,599	-5.89(-2.10%)
Dec 29, 2023	285.49	286.09	279.56	279.72	45,666	-3.91(-1.38%)
Dec 28, 2023	283.39	287.19	283.39	283.63	42,993	-1.15(-0.40%)
Dec 27, 2023	284.69	287.63	284.57	284.78	52,803	+1.20(+0.42%)
Dec 26, 2023	279.94	285.62	279.94	283.58	70,509	+4.40(+1.58%)
Dec 22, 2023	276.93	280.81	276.93	279.18	52,285	+3.41(+1.24%)
Dec 21, 2023	274.94	277.94	274.94	275.77	53,591	+0.02(+0.01%)
Dec 20, 2023	278.74	283.40	275.71	275.75	65,477	-1.82(-0.65%)
Dec 19, 2023	276.99	278.63	274.87	277.56	98,449	+2.44(+0.89%)
Dec 18, 2023	279.23	279.23	274.27	275.12	83,832	-2.56(-0.92%)
Dec 15, 2023	280.70	282.18	277.06	277.69	95,332	-3.28(-1.17%)
Dec 14, 2023	273.42	281.66	273.42	280.97	115,373	+8.04(+2.95%)
Dec 13, 2023	269.43	275.08	267.50	272.93	67,561	+3.45(+1.28%)
Dec 12, 2023	267.94	269.57	266.79	269.47	48,537	+1.38(+0.51%)
Dec 11, 2023	266.88	268.51	266.73	268.10	38,149	+0.70(+0.26%)
Dec 08, 2023	263.81	268.44	263.81	267.40	50,364	+2.62(+0.99%)
Dec 07, 2023	267.83	267.83	263.32	264.78	53,822	-2.01(-0.75%)
Dec 06, 2023	267.41	268.19	265.34	266.79	97,469	+1.65(+0.62%)
Dec 05, 2023	269.99	269.99	263.44	265.14	75,574	-5.87(-2.16%)
Dec 04, 2023	259.94	271.54	259.94	271.01	117,757	+9.24(+3.53%)
Dec 01, 2023	259.29	263.18	257.31	261.77	96,356	+1.70(+0.65%)
Nov 30, 2023	260.22	261.22	256.46	260.07	113,326	+1.85(+0.71%)
Nov 29, 2023	261.50	262.89	257.97	258.23	83,707	-0.78(-0.30%)
Nov 28, 2023	261.78	263.35	257.38	259.00	52,136	-4.55(-1.73%)
Nov 27, 2023	261.41	265.41	258.98	263.56	64,675	-0.60(-0.23%)
Nov 24, 2023	262.35	264.92	262.35	264.15	22,229	+2.12(+0.81%)
Nov 22, 2023	263.00	264.02	261.03	262.04	39,215	+1.19(+0.46%)
Nov 21, 2023	257.17	261.04	256.48	260.85	61,684	+2.32(+0.90%)
Nov 20, 2023	257.44	260.70	257.11	258.54	69,802	+0.14(+0.05%)
Nov 17, 2023	261.58	262.32	258.40	258.40	216,013	-1.61(-0.62%)
Nov 16, 2023	260.70	260.70	257.03	260.00	56,110	-1.12(-0.43%)
Nov 15, 2023	258.64	265.78	258.52	261.12	155,034	+1.49(+0.57%)
Nov 14, 2023	255.40	259.73	254.43	259.63	71,544	+9.83(+3.93%)
Nov 13, 2023	253.47	253.47	247.33	249.80	63,151	+2.32(+0.94%)
Nov 10, 2023	247.05	248.57	245.25	247.48	43,426	+2.55(+1.04%)
Nov 09, 2023	247.26	247.53	244.43	244.93	70,724	+0.38(+0.15%)
Nov 08, 2023	244.38	245.45	243.84	244.56	122,854	-0.16(-0.07%)
Nov 07, 2023	243.59	245.59	242.58	244.72	91,467	-0.47(-0.19%)
Nov 06, 2023	241.58	246.47	241.57	245.18	72,308	+1.31(+0.54%)
Nov 03, 2023	240.58	244.69	238.54	243.88	83,709	+6.67(+2.81%)
Nov 02, 2023	234.20	237.87	231.34	237.21	66,729	+2.34(+1.00%)

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.

Kadant Inc (NY: KAI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Kadant Inc (NY: KAI )

Historical Prices

Sections

Services

Decatur Daily Democrat