Indicators

Kadant Inc (NY: KAI )

279.13 -1.70 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.94	23.94	22.91	22.98	68,547	-1.08(-4.50%)
Apr 27, 2012	22.16	24.07	21.91	24.06	101,351	+2.07(+9.41%)
Apr 26, 2012	20.21	22.19	20.21	21.99	150,857	+2.28(+11.58%)
Apr 25, 2012	19.94	20.29	19.64	19.71	88,232	+0.04(+0.23%)
Apr 24, 2012	19.86	19.99	19.53	19.66	150,987	-0.27(-1.34%)
Apr 23, 2012	19.97	20.01	19.73	19.93	35,440	-0.52(-2.52%)
Apr 20, 2012	20.22	20.76	20.19	20.45	58,807	+0.42(+2.08%)
Apr 19, 2012	20.62	20.70	19.87	20.03	37,656	-0.58(-2.80%)
Apr 18, 2012	21.14	21.25	20.48	20.60	34,964	-0.67(-3.13%)
Apr 17, 2012	21.07	21.75	21.07	21.27	27,907	+0.38(+1.83%)
Apr 16, 2012	20.45	20.95	20.14	20.89	35,695	+0.47(+2.31%)
Apr 13, 2012	21.31	21.32	20.39	20.42	39,301	-0.97(-4.53%)
Apr 12, 2012	20.36	21.52	20.36	21.39	31,863	+1.00(+4.92%)
Apr 11, 2012	20.50	20.61	20.05	20.38	66,248	+0.16(+0.79%)
Apr 10, 2012	20.51	20.55	19.94	20.22	76,998	-0.36(-1.77%)
Apr 09, 2012	20.69	20.88	20.36	20.59	67,022	-0.62(-2.93%)
Apr 05, 2012	21.04	21.33	20.95	21.21	68,557	+0.02(+0.08%)
Apr 04, 2012	21.11	21.34	21.11	21.19	54,003	-0.31(-1.45%)
Apr 03, 2012	21.35	21.57	21.16	21.50	56,030	+0.00(+0.00%)

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.