Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.96	25.20	24.23	24.38	128,583	-0.52(-2.10%)
Apr 27, 2007	24.65	25.07	24.57	24.90	68,570	+0.27(+1.08%)
Apr 26, 2007	25.50	25.51	24.41	24.64	161,799	-0.90(-3.51%)
Apr 25, 2007	25.13	25.72	25.05	25.53	232,621	+0.49(+1.95%)
Apr 24, 2007	24.57	25.24	24.51	25.05	253,000	+0.55(+2.25%)
Apr 23, 2007	24.11	24.61	24.05	24.49	318,643	+0.27(+1.10%)
Apr 20, 2007	24.16	24.24	23.94	24.23	250,749	+0.13(+0.55%)
Apr 19, 2007	23.98	24.62	23.69	24.10	262,684	+0.04(+0.15%)
Apr 18, 2007	24.24	24.40	23.98	24.06	245,794	-0.19(-0.77%)
Apr 17, 2007	24.16	24.25	23.88	24.25	301,529	+0.13(+0.55%)
Apr 16, 2007	23.58	24.19	23.49	24.11	98,408	+0.67(+2.84%)
Apr 13, 2007	23.16	23.47	23.06	23.45	24,658	+0.34(+1.46%)
Apr 12, 2007	22.70	23.16	22.51	23.11	46,726	+0.34(+1.48%)
Apr 11, 2007	22.92	22.92	22.40	22.77	56,635	-0.15(-0.66%)
Apr 10, 2007	22.71	22.92	22.62	22.92	30,175	+0.23(+1.02%)
Apr 09, 2007	22.65	22.75	22.20	22.69	144,684	+0.13(+0.59%)
Apr 05, 2007	22.28	22.63	22.23	22.56	54,270	+0.34(+1.52%)
Apr 04, 2007	22.35	22.35	21.98	22.22	30,625	-0.13(-0.60%)
Apr 03, 2007	22.31	22.51	21.97	22.35	93,566	+0.09(+0.40%)

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.