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 (%)
Nov 29, 2013	37.20	37.45	36.84	37.26	12,564	+0.44(+1.20%)
Nov 27, 2013	36.37	37.19	36.33	36.82	19,485	+0.35(+0.96%)
Nov 26, 2013	35.76	36.58	35.76	36.47	40,663	+0.87(+2.45%)
Nov 25, 2013	35.78	36.34	35.51	35.59	26,980	-0.20(-0.55%)
Nov 22, 2013	34.81	35.94	34.58	35.79	33,612	+1.03(+2.95%)
Nov 21, 2013	33.64	34.86	33.27	34.77	40,002	+1.44(+4.32%)
Nov 20, 2013	34.15	34.15	33.20	33.33	30,947	-0.57(-1.67%)
Nov 19, 2013	34.86	35.24	33.79	33.89	38,989	-1.07(-3.06%)
Nov 18, 2013	35.07	35.41	34.90	34.96	33,554	+0.10(+0.28%)
Nov 15, 2013	34.29	34.88	34.18	34.87	28,140	+0.51(+1.49%)
Nov 14, 2013	34.35	34.36	34.09	34.35	14,632	-0.12(-0.34%)
Nov 12, 2013	33.89	34.79	33.72	34.47	29,746	+0.58(+1.70%)
Nov 11, 2013	33.65	34.16	33.57	33.89	92,036	+0.06(+0.19%)
Nov 08, 2013	32.60	34.11	32.13	33.83	56,057	+1.19(+3.64%)
Nov 07, 2013	33.52	33.78	32.53	32.64	37,730	-0.61(-1.84%)
Nov 06, 2013	33.56	34.65	32.79	33.26	44,810	+0.03(+0.08%)
Nov 05, 2013	32.57	34.91	31.97	33.23	71,790	+0.44(+1.34%)
Nov 04, 2013	32.18	33.10	32.18	32.79	44,206	+0.64(+1.99%)

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.