Indicators

Kadant Inc (NY: KAI )

278.88 -8.13 (-2.83%)

Streaming Delayed Price Updated: 1:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.75	22.08	21.63	21.80	54,542	+0.16(+0.74%)
Feb 27, 2013	23.66	23.94	21.40	21.64	78,997	-2.33(-9.71%)
Feb 26, 2013	23.81	24.72	23.73	23.97	13,569	+0.19(+0.78%)
Feb 25, 2013	24.88	25.05	23.72	23.78	31,582	-1.01(-4.08%)
Feb 22, 2013	24.89	25.53	24.57	24.80	22,771	+0.03(+0.11%)
Feb 21, 2013	23.89	24.87	23.78	24.77	30,875	+0.87(+3.64%)
Feb 20, 2013	24.52	24.77	23.82	23.90	50,850	-0.57(-2.32%)
Feb 19, 2013	22.93	24.51	22.93	24.47	54,203	+1.53(+6.66%)
Feb 15, 2013	22.65	23.22	22.56	22.94	44,471	+0.36(+1.57%)
Feb 14, 2013	22.22	22.69	22.22	22.59	76,704	+0.24(+1.07%)
Feb 13, 2013	22.53	22.75	22.13	22.35	26,258	-0.09(-0.40%)
Feb 12, 2013	22.59	22.62	22.34	22.43	27,899	-0.03(-0.12%)
Feb 11, 2013	22.27	22.56	22.27	22.46	36,503	+0.21(+0.96%)
Feb 08, 2013	22.98	23.07	22.07	22.25	39,253	-0.63(-2.76%)
Feb 07, 2013	23.52	23.52	22.51	22.88	17,183	-0.60(-2.53%)
Feb 06, 2013	23.70	23.86	23.42	23.47	18,778	-0.14(-0.60%)
Feb 04, 2013	24.28	24.38	23.54	23.62	14,865	-0.73(-2.99%)

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.