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 (%)
Sep 30, 2010	16.80	17.25	16.64	16.80	1,588	+0.05(+0.28%)
Sep 29, 2010	16.15	16.84	16.06	16.75	45,285	+0.48(+2.95%)
Sep 28, 2010	16.10	16.33	15.47	16.27	130	+0.18(+1.10%)
Sep 27, 2010	16.20	16.24	15.81	16.09	60,951	-0.15(-0.93%)
Sep 24, 2010	15.19	16.37	15.19	16.24	67,490	+1.30(+8.68%)
Sep 23, 2010	15.58	15.63	14.94	14.95	540	-0.75(-4.81%)
Sep 22, 2010	16.31	16.31	15.60	15.70	40,557	-0.65(-3.96%)
Sep 21, 2010	16.80	16.93	16.32	16.35	56,823	-0.52(-3.11%)
Sep 20, 2010	16.11	16.98	15.99	16.87	49,217	+0.77(+4.80%)
Sep 17, 2010	16.10	16.23	15.44	16.10	56,813	-0.33(-2.00%)
Sep 15, 2010	16.14	16.58	15.87	16.43	75,131	+0.25(+1.54%)
Sep 14, 2010	16.21	16.48	16.02	16.18	48,829	-0.03(-0.16%)
Sep 13, 2010	15.75	16.39	15.65	16.21	101,552	+0.53(+3.40%)
Sep 10, 2010	15.90	16.10	15.63	15.68	38,283	-0.18(-1.12%)
Sep 09, 2010	16.20	16.49	15.65	15.85	32,292	-0.16(-1.00%)
Sep 08, 2010	15.66	16.15	15.66	16.01	29,916	+0.42(+2.68%)
Sep 07, 2010	16.39	16.39	15.52	15.60	440	-0.85(-5.18%)
Sep 03, 2010	16.25	16.51	16.14	16.45	53,886	+0.38(+2.38%)
Sep 02, 2010	15.86	16.13	15.70	16.07	219	+0.24(+1.52%)

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.