Indicators

Kadant Inc (NY: KAI )

279.62 -1.17 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.58	12.40	11.30	12.40	374,581	+0.91(+7.97%)
May 28, 2009	11.16	11.58	10.68	11.48	110,895	+0.39(+3.52%)
May 27, 2009	11.99	11.99	11.08	11.09	120,219	-0.87(-7.27%)
May 26, 2009	10.13	11.99	10.02	11.96	109,775	+1.60(+15.42%)
May 22, 2009	10.84	11.31	10.33	10.36	56,565	-0.44(-4.03%)
May 21, 2009	10.73	11.48	10.48	10.80	57,547	-0.23(-2.09%)
May 20, 2009	11.25	11.86	10.90	11.03	71,584	-0.09(-0.80%)
May 19, 2009	10.78	11.28	10.19	11.12	120,558	+0.42(+3.90%)
May 18, 2009	10.33	10.76	10.33	10.70	126,671	+0.36(+3.52%)
May 15, 2009	10.37	10.62	10.02	10.34	67,829	-0.04(-0.34%)
May 14, 2009	10.12	10.74	10.12	10.37	82,337	+0.33(+3.27%)
May 13, 2009	10.41	10.66	10.03	10.04	104,042	-0.54(-5.12%)
May 12, 2009	10.51	10.75	10.37	10.59	100,948	+0.09(+0.85%)
May 11, 2009	10.18	10.87	9.761	10.50	114,068	+0.09(+0.85%)
May 08, 2009	10.66	10.83	10.14	10.41	166,106	-0.22(-2.09%)
May 07, 2009	11.37	11.37	10.17	10.63	177,476	-1.18(-10.00%)
May 06, 2009	11.71	11.90	11.31	11.81	53,792	+0.19(+1.60%)
May 05, 2009	11.39	11.75	11.18	11.63	99,137	+0.03(+0.23%)
May 04, 2009	11.47	11.61	11.39	11.60	101,622	+0.84(+7.84%)

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.