Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

272.58 -7.04 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 186.04 191.56 181.94 191.56 58,205 +4.62(+2.47%)
Nov 29, 2022 186.95 189.35 185.70 186.95 46,516 +1.06(+0.57%)
Nov 28, 2022 188.71 191.64 184.49 185.89 47,674 -5.95(-3.10%)
Nov 25, 2022 187.73 191.87 187.73 191.84 24,452 +3.88(+2.06%)
Nov 23, 2022 187.17 190.33 187.17 187.96 41,027 -0.11(-0.06%)
Nov 22, 2022 188.34 189.01 185.65 188.07 56,165 +0.94(+0.50%)
Nov 21, 2022 190.27 190.99 186.31 187.13 48,563 -4.17(-2.18%)
Nov 18, 2022 191.34 193.47 188.07 191.29 50,074 +3.61(+1.92%)
Nov 17, 2022 186.74 188.13 183.43 187.68 67,418 +0.41(+0.22%)
Nov 16, 2022 186.39 187.41 184.77 187.28 50,289 +0.69(+0.37%)
Nov 15, 2022 183.68 188.09 180.76 186.59 62,015 +5.49(+3.03%)
Nov 14, 2022 181.83 184.71 180.50 181.10 49,170 -2.29(-1.25%)
Nov 11, 2022 186.61 188.65 182.44 183.40 53,274 -3.03(-1.62%)
Nov 10, 2022 183.05 187.82 181.79 186.42 63,108 +10.83(+6.17%)
Nov 09, 2022 176.31 179.77 174.73 175.59 60,049 -2.08(-1.17%)
Nov 08, 2022 176.58 178.85 175.40 177.68 59,239 +1.35(+0.77%)
Nov 07, 2022 175.73 176.43 171.98 176.33 44,517 +3.06(+1.76%)
Nov 04, 2022 169.41 174.10 169.41 173.27 38,506 +6.82(+4.10%)
Nov 03, 2022 164.60 171.74 163.44 166.46 40,424 -0.95(-0.57%)
Nov 02, 2022 171.15 180.06 167.14 167.41 76,991 -9.77(-5.51%)
Nov 01, 2022 177.22 179.64 176.02 177.17 49,703 +0.59(+0.33%)
Oct 31, 2022 174.99 177.37 174.32 176.59 45,659 -0.21(-0.12%)
Oct 28, 2022 173.11 177.76 172.54 176.80 46,029 +4.91(+2.86%)
Oct 27, 2022 173.73 176.03 171.21 171.88 56,442 +0.60(+0.35%)
Oct 26, 2022 171.98 175.99 170.38 171.29 32,427 +0.03(+0.02%)
Oct 25, 2022 168.86 172.34 168.01 171.26 31,791 +3.07(+1.82%)
Oct 24, 2022 165.61 169.27 164.21 168.19 35,191 +2.59(+1.56%)
Oct 21, 2022 161.06 167.03 159.31 165.60 33,223 +6.18(+3.88%)
Oct 20, 2022 165.81 165.82 158.91 159.42 45,942 -6.11(-3.69%)
Oct 19, 2022 165.91 166.80 163.27 165.53 48,326 -1.83(-1.09%)
Oct 18, 2022 170.18 170.18 165.61 167.36 39,660 +0.91(+0.55%)
Oct 17, 2022 164.30 167.61 163.40 166.45 61,911 +3.72(+2.29%)
Oct 14, 2022 164.12 164.13 160.96 162.72 82,556 -0.61(-0.37%)
Oct 13, 2022 156.07 164.29 153.01 163.33 46,442 +4.91(+3.10%)
Oct 12, 2022 159.05 159.63 157.25 158.42 49,104 -0.71(-0.44%)
Oct 11, 2022 162.11 162.33 157.97 159.12 54,875 -4.28(-2.62%)
Oct 10, 2022 158.20 164.89 155.67 163.40 77,889 +6.89(+4.40%)
Oct 07, 2022 164.27 164.27 153.80 156.52 82,143 -8.55(-5.18%)
Oct 06, 2022 168.43 169.00 163.94 165.07 63,668 -3.11(-1.85%)
Oct 05, 2022 170.26 171.50 167.85 168.18 70,015 -4.54(-2.63%)
Oct 04, 2022 173.53 173.53 169.23 172.72 91,103 +2.07(+1.21%)
Oct 03, 2022 168.13 171.33 168.13 170.64 44,504 +5.38(+3.25%)
Sep 30, 2022 164.75 168.96 164.75 165.26 47,583 -0.44(-0.26%)
Sep 29, 2022 169.54 172.14 164.77 165.70 60,440 -5.02(-2.94%)
Sep 28, 2022 166.52 172.01 166.25 170.72 60,390 +5.29(+3.20%)
Sep 27, 2022 168.82 170.17 164.16 165.43 39,663 -2.18(-1.30%)
Sep 26, 2022 165.80 170.44 164.84 167.61 70,250 +0.13(+0.08%)
Sep 23, 2022 167.51 167.77 165.09 167.48 43,521 -1.76(-1.04%)
Sep 22, 2022 171.46 173.30 166.87 169.25 43,832 -4.72(-2.71%)
Sep 21, 2022 173.96 178.21 173.96 173.96 37,040 +1.65(+0.96%)
Sep 20, 2022 169.04 172.35 169.04 172.31 36,190 +0.88(+0.51%)
Sep 19, 2022 166.47 171.89 163.84 171.43 29,734 +2.72(+1.62%)
Sep 16, 2022 168.65 168.90 164.89 168.70 72,346 -1.62(-0.95%)
Sep 15, 2022 169.77 173.75 169.77 170.32 30,884 -1.53(-0.89%)
Sep 14, 2022 172.53 172.61 169.50 171.84 46,324 -1.19(-0.69%)
Sep 13, 2022 177.84 179.21 172.22 173.03 36,684 -8.92(-4.90%)
Sep 12, 2022 180.64 182.68 176.56 181.95 34,476 +0.54(+0.29%)
Sep 09, 2022 182.25 183.70 179.94 181.41 30,189 -0.81(-0.45%)
Sep 08, 2022 180.89 183.28 179.36 182.23 34,283 -1.04(-0.57%)
Sep 07, 2022 178.03 183.49 176.68 183.27 37,599 +6.38(+3.61%)
Sep 06, 2022 177.54 177.54 173.17 176.89 29,239 +0.84(+0.48%)
Sep 02, 2022 179.20 179.62 175.11 176.04 28,131 -1.13(-0.64%)
Sep 01, 2022 177.29 178.42 173.87 177.17 28,560 -0.59(-0.33%)
Aug 31, 2022 181.90 181.90 177.75 177.77 38,200 -2.52(-1.40%)
Aug 30, 2022 182.83 184.16 179.57 180.28 33,509 -2.70(-1.47%)
Aug 29, 2022 184.64 184.77 182.38 182.98 34,201 -2.98(-1.60%)
Aug 26, 2022 195.12 195.12 185.64 185.96 34,998 -8.83(-4.53%)
Aug 25, 2022 192.13 195.25 192.13 194.79 27,403 +2.43(+1.26%)
Aug 24, 2022 191.03 193.75 190.28 192.36 27,826 +1.81(+0.95%)
Aug 23, 2022 190.33 193.91 189.76 190.55 31,477 -0.59(-0.31%)
Aug 22, 2022 194.28 195.09 189.20 191.14 42,752 -5.71(-2.90%)
Aug 19, 2022 198.03 200.75 194.30 196.85 61,887 -2.31(-1.16%)
Aug 18, 2022 196.06 199.50 194.89 199.16 36,639 +4.12(+2.11%)
Aug 17, 2022 193.59 195.86 193.59 195.04 34,920 -0.56(-0.28%)
Aug 16, 2022 198.43 199.30 194.28 195.59 35,701 -2.44(-1.23%)
Aug 15, 2022 190.37 199.64 190.37 198.03 45,261 +5.47(+2.84%)
Aug 12, 2022 193.47 193.62 189.78 192.56 42,446 +1.18(+0.62%)
Aug 11, 2022 193.89 194.02 191.27 191.38 39,920 -0.20(-0.10%)
Aug 10, 2022 190.66 192.40 189.64 191.58 53,283 +4.24(+2.26%)
Aug 09, 2022 190.61 190.71 186.70 187.34 51,183 -2.24(-1.18%)
Aug 08, 2022 194.89 194.89 188.66 189.58 46,680 -3.44(-1.78%)
Aug 05, 2022 189.65 193.24 187.77 193.01 32,780 +0.88(+0.46%)
Aug 04, 2022 195.42 195.52 190.57 192.13 37,420 -4.91(-2.49%)
Aug 03, 2022 193.01 200.70 191.77 197.05 41,561 -1.30(-0.65%)
Aug 02, 2022 201.29 201.40 197.08 198.34 44,109 -4.88(-2.40%)
Aug 01, 2022 200.69 204.88 200.69 203.23 38,688 +1.27(+0.63%)
Jul 29, 2022 198.07 202.69 197.22 201.96 41,041 +2.91(+1.46%)
Jul 28, 2022 197.65 200.16 197.37 199.05 35,583 +1.51(+0.76%)
Jul 27, 2022 195.99 198.80 195.57 197.54 28,277 +2.76(+1.42%)
Jul 26, 2022 191.08 194.98 191.08 194.78 19,956 +2.42(+1.26%)
Jul 25, 2022 193.83 193.83 191.14 192.36 25,614 +0.20(+0.10%)
Jul 22, 2022 195.97 197.12 190.05 192.16 31,384 -2.15(-1.11%)
Jul 21, 2022 192.53 194.31 190.55 194.31 59,382 +0.77(+0.40%)
Jul 20, 2022 192.38 194.57 190.82 193.54 42,529 +2.84(+1.49%)
Jul 19, 2022 184.13 191.67 184.13 190.70 35,548 +9.04(+4.97%)
Jul 18, 2022 187.71 187.71 181.01 181.66 23,705 -3.60(-1.94%)
Jul 15, 2022 182.78 185.46 179.56 185.26 40,720 +5.36(+2.98%)
Jul 14, 2022 176.57 180.41 176.55 179.90 27,204 +0.56(+0.32%)
Jul 13, 2022 177.35 181.13 175.71 179.33 43,231 +0.60(+0.34%)
Jul 12, 2022 178.33 182.89 177.73 178.73 39,723 -1.23(-0.68%)
Jul 11, 2022 180.31 181.35 176.39 179.96 61,481 -1.88(-1.03%)
Jul 08, 2022 188.26 188.26 181.84 181.84 48,597 -5.17(-2.77%)
Jul 07, 2022 181.51 187.63 181.51 187.01 38,054 +7.24(+4.03%)
Jul 06, 2022 179.16 183.72 178.10 179.77 20,832 -0.38(-0.21%)
Jul 05, 2022 180.78 180.78 174.99 180.14 42,508 -3.38(-1.84%)
Jul 01, 2022 179.63 184.03 179.37 183.53 26,019 +3.13(+1.73%)
Jun 30, 2022 176.55 182.67 176.55 180.40 38,582 +1.32(+0.73%)
Jun 29, 2022 182.59 182.59 175.94 179.09 43,902 -3.17(-1.74%)
Jun 28, 2022 180.10 184.71 179.49 182.25 42,927 +1.76(+0.98%)
Jun 27, 2022 183.38 183.38 179.36 180.49 39,950 -1.48(-0.82%)
Jun 24, 2022 177.01 182.68 176.10 181.97 114,159 +4.69(+2.65%)
Jun 23, 2022 174.46 178.12 174.46 177.28 35,475 +1.98(+1.13%)
Jun 22, 2022 172.35 176.25 172.35 175.31 33,286 +0.79(+0.45%)
Jun 21, 2022 173.58 177.86 171.09 174.51 39,110 +1.34(+0.78%)
Jun 17, 2022 170.78 175.40 169.82 173.17 108,004 +5.75(+3.43%)
Jun 16, 2022 175.44 175.44 166.63 167.42 87,783 -11.92(-6.65%)
Jun 15, 2022 175.00 181.51 172.64 179.34 55,211 +6.82(+3.95%)
Jun 14, 2022 173.57 173.62 171.16 172.53 40,787 -1.38(-0.79%)
Jun 13, 2022 176.70 177.88 172.44 173.90 44,049 -6.31(-3.50%)
Jun 10, 2022 186.36 186.36 179.67 180.21 36,199 -7.58(-4.04%)
Jun 09, 2022 188.45 188.96 186.75 187.79 29,802 -0.79(-0.42%)
Jun 08, 2022 189.07 190.18 184.84 188.58 37,854 +0.02(+0.01%)
Jun 07, 2022 186.78 188.90 185.48 188.56 21,753 +1.75(+0.94%)
Jun 06, 2022 187.66 187.83 185.18 186.81 16,798 +0.19(+0.10%)
Jun 03, 2022 185.02 187.46 184.35 186.62 15,807 -1.69(-0.90%)
Jun 02, 2022 187.10 188.56 185.48 188.31 31,583 +3.22(+1.74%)
Jun 01, 2022 185.28 186.84 183.17 185.09 26,175 +1.97(+1.08%)
May 31, 2022 183.47 184.66 177.98 183.12 50,192 -0.90(-0.49%)
May 27, 2022 184.57 186.89 182.73 184.02 26,228 +1.90(+1.04%)
May 26, 2022 180.91 183.42 180.91 182.12 23,185 +1.37(+0.76%)
May 25, 2022 179.78 182.28 179.61 180.76 27,095 -0.13(-0.07%)
May 24, 2022 179.76 181.98 177.40 180.88 34,599 -1.30(-0.71%)
May 23, 2022 184.62 184.62 180.80 182.18 27,399 +0.11(+0.06%)
May 20, 2022 183.22 183.38 176.34 182.07 33,344 +4.98(+2.81%)
May 19, 2022 179.52 179.90 175.73 177.10 34,684 -2.06(-1.15%)
May 18, 2022 186.55 186.95 177.44 179.15 30,920 -8.03(-4.29%)
May 17, 2022 188.57 188.57 184.44 187.19 28,812 +3.31(+1.80%)
May 16, 2022 181.34 185.68 180.42 183.87 39,228 +0.91(+0.50%)
May 13, 2022 185.01 187.26 182.18 182.96 26,215 -0.76(-0.41%)
May 12, 2022 181.65 185.74 181.36 183.72 51,784 +0.10(+0.05%)
May 11, 2022 184.59 188.03 182.90 183.63 46,286 -0.97(-0.52%)
May 10, 2022 185.29 186.98 181.13 184.59 33,215 +1.17(+0.64%)
May 09, 2022 181.05 185.07 179.54 183.43 31,185 +0.12(+0.06%)
May 06, 2022 186.25 186.33 182.36 183.31 21,083 -2.42(-1.31%)
May 05, 2022 193.21 197.93 182.22 185.73 36,010 -10.78(-5.49%)
May 04, 2022 185.99 196.53 185.95 196.52 29,951 +10.26(+5.51%)
May 03, 2022 184.58 187.15 183.53 186.26 24,726 +0.74(+0.40%)
May 02, 2022 180.67 186.75 179.91 185.51 30,020 +2.49(+1.36%)
Apr 29, 2022 185.02 187.97 181.81 183.02 37,817 -3.70(-1.98%)
Apr 28, 2022 184.06 187.40 180.23 186.72 32,173 +4.87(+2.68%)
Apr 27, 2022 181.44 183.82 179.26 181.85 53,079 -0.12(-0.07%)
Apr 26, 2022 188.35 188.35 180.90 181.97 18,684 -8.40(-4.41%)
Apr 25, 2022 187.38 190.91 184.86 190.37 24,931 +2.23(+1.18%)
Apr 22, 2022 193.53 193.53 187.92 188.15 19,507 -5.60(-2.89%)
Apr 21, 2022 198.04 198.04 193.18 193.75 24,229 -2.16(-1.10%)
Apr 20, 2022 195.01 197.86 190.36 195.90 23,609 +2.59(+1.34%)
Apr 19, 2022 188.21 195.18 188.21 193.31 15,714 +5.03(+2.67%)
Apr 18, 2022 185.50 189.54 185.50 188.28 15,270 +1.13(+0.60%)
Apr 14, 2022 191.02 191.02 186.67 187.16 20,453 -3.25(-1.70%)
Apr 13, 2022 187.62 191.15 187.62 190.40 21,641 +1.98(+1.05%)
Apr 12, 2022 185.81 190.16 185.20 188.42 34,854 +4.99(+2.72%)
Apr 11, 2022 186.99 188.07 182.78 183.44 21,696 -4.08(-2.18%)
Apr 08, 2022 186.62 189.37 186.57 187.52 27,374 +0.07(+0.04%)
Apr 07, 2022 186.80 187.72 184.67 187.45 31,416 +1.49(+0.80%)
Apr 06, 2022 189.71 189.71 185.52 185.96 23,170 -4.65(-2.44%)
Apr 05, 2022 197.49 197.49 190.07 190.61 23,220 -6.23(-3.17%)
Apr 04, 2022 194.56 197.75 191.00 196.84 32,438 +1.93(+0.99%)
Apr 01, 2022 193.56 195.50 192.80 194.92 19,794 +3.07(+1.60%)
Mar 31, 2022 192.34 194.12 191.25 191.84 29,379 -1.11(-0.57%)
Mar 30, 2022 198.82 198.82 192.05 192.95 18,443 -5.15(-2.60%)
Mar 29, 2022 195.35 198.95 195.35 198.10 21,746 +5.31(+2.76%)
Mar 28, 2022 192.61 193.41 189.81 192.78 30,975 +1.37(+0.72%)
Mar 25, 2022 195.33 195.33 190.81 191.41 29,081 -3.42(-1.75%)
Mar 24, 2022 197.59 197.59 194.14 194.83 21,354 -1.97(-1.00%)
Mar 23, 2022 198.10 198.81 195.85 196.80 23,687 -2.91(-1.46%)
Mar 22, 2022 202.25 204.39 199.66 199.72 22,870 -2.38(-1.18%)
Mar 21, 2022 200.95 203.28 199.56 202.10 29,551 -0.65(-0.32%)
Mar 18, 2022 196.39 202.84 192.74 202.75 91,985 +6.94(+3.54%)
Mar 17, 2022 193.56 196.14 193.56 195.82 31,974 +0.30(+0.15%)
Mar 16, 2022 193.76 197.52 192.69 195.52 40,408 +3.12(+1.62%)
Mar 15, 2022 191.57 192.87 189.85 192.40 32,073 +0.15(+0.08%)
Mar 14, 2022 194.43 194.49 190.72 192.25 32,174 -2.18(-1.12%)
Mar 11, 2022 197.76 197.87 194.41 194.43 32,481 -3.08(-1.56%)
Mar 10, 2022 195.99 197.74 194.03 197.52 27,759 -2.26(-1.13%)
Mar 09, 2022 200.09 200.95 198.41 199.78 26,425 +4.56(+2.34%)
Mar 08, 2022 195.70 197.48 194.18 195.21 49,038 +0.87(+0.45%)
Mar 07, 2022 194.66 196.72 191.87 194.34 42,440 -0.03(-0.01%)
Mar 04, 2022 196.38 196.38 193.18 194.37 18,402 -5.40(-2.71%)
Mar 03, 2022 196.58 201.23 194.62 199.78 48,370 +5.65(+2.91%)
Mar 02, 2022 187.53 194.39 187.32 194.13 116,986 +7.48(+4.01%)
Mar 01, 2022 193.64 193.64 185.10 186.65 42,882 -8.32(-4.27%)
Feb 28, 2022 186.99 195.84 186.99 194.97 97,587 +6.84(+3.63%)
Feb 25, 2022 186.35 192.25 187.08 188.13 86,517 +2.56(+1.38%)
Feb 24, 2022 185.28 186.26 181.62 185.57 90,010 -2.70(-1.43%)
Feb 23, 2022 194.62 195.72 187.90 188.27 43,705 -6.17(-3.18%)
Feb 22, 2022 195.61 198.47 192.53 194.44 35,439 -2.51(-1.27%)
Feb 18, 2022 196.95 0 -3.65(-1.82%)
Feb 17, 2022 217.33 217.34 199.56 200.60 49,316 -6.76(-3.26%)
Feb 16, 2022 209.64 210.38 204.34 207.36 36,253 -2.93(-1.40%)
Feb 15, 2022 209.98 214.10 209.80 210.29 25,782 +2.12(+1.02%)
Feb 14, 2022 209.29 209.64 205.97 208.17 30,051 +0.70(+0.34%)
Feb 11, 2022 206.09 208.41 206.09 207.46 52,362 -0.28(-0.13%)
Feb 10, 2022 206.42 209.64 206.42 207.74 41,498 -2.80(-1.33%)
Feb 09, 2022 207.44 210.74 205.08 210.54 43,265 +4.45(+2.16%)
Feb 08, 2022 201.78 207.54 201.44 206.09 21,681 +5.13(+2.55%)
Feb 07, 2022 199.60 203.46 197.56 200.96 38,520 -0.63(-0.31%)
Feb 04, 2022 195.06 204.48 193.64 201.60 50,473 +4.61(+2.34%)
Feb 03, 2022 201.04 196.09 196.98 32,375 -7.17(-3.51%)
Feb 02, 2022 207.54 209.62 204.16 204.16 35,456 -4.43(-2.12%)
Feb 01, 2022 206.52 211.41 204.75 208.58 21,083 +2.12(+1.03%)
Jan 31, 2022 203.71 207.41 202.63 206.46 30,959 +0.89(+0.43%)
Jan 28, 2022 198.41 206.18 196.21 205.57 29,990 +6.69(+3.36%)
Jan 27, 2022 207.83 207.83 198.44 198.88 24,143 -8.61(-4.15%)
Jan 26, 2022 210.61 214.71 206.22 207.48 74,114 -1.75(-0.84%)
Jan 25, 2022 208.51 214.07 205.49 209.23 55,263 -1.22(-0.58%)
Jan 24, 2022 205.49 212.39 204.51 210.45 113,104 +4.22(+2.05%)
Jan 21, 2022 198.56 207.25 198.56 206.23 72,431 +6.32(+3.16%)
Jan 20, 2022 202.19 206.57 199.38 199.91 32,117 -3.55(-1.74%)
Jan 19, 2022 204.94 205.56 202.89 203.45 22,113 -0.15(-0.07%)
Jan 18, 2022 206.56 206.56 202.65 203.60 25,172 -4.45(-2.14%)
Jan 14, 2022 208.05 0 -5.68(-2.66%)
Jan 13, 2022 215.68 218.00 213.56 213.73 24,255 -0.20(-0.09%)
Jan 12, 2022 212.54 215.50 212.40 213.93 31,473 +4.00(+1.91%)
Jan 11, 2022 211.04 211.04 201.92 209.92 59,677 -0.59(-0.28%)
Jan 10, 2022 213.73 213.73 207.38 210.52 33,529 -2.84(-1.33%)
Jan 07, 2022 219.71 219.71 213.24 213.35 23,989 -6.73(-3.06%)
Jan 06, 2022 222.67 222.67 218.87 220.08 17,161 -1.42(-0.64%)
Jan 05, 2022 224.95 226.73 220.75 221.50 19,669 -4.64(-2.05%)
Jan 04, 2022 224.40 227.71 224.40 226.15 19,975 +1.36(+0.61%)
Jan 03, 2022 226.74 228.26 222.59 224.78 28,336 -2.66(-1.17%)
Dec 31, 2021 227.94 228.31 226.53 227.45 33,883 +1.65(+0.73%)
Dec 30, 2021 226.69 227.96 225.80 225.80 29,279 -0.66(-0.29%)
Dec 29, 2021 229.22 229.90 225.37 226.46 23,008 -1.67(-0.73%)
Dec 28, 2021 224.52 228.64 224.52 228.13 44,630 +2.52(+1.12%)
Dec 27, 2021 221.88 225.63 216.68 225.61 31,648 +4.40(+1.99%)
Dec 23, 2021 218.68 222.50 216.72 221.21 17,210 +2.82(+1.29%)
Dec 22, 2021 217.11 218.85 215.45 218.39 20,663 +0.06(+0.03%)
Dec 21, 2021 212.58 218.40 212.58 218.33 39,091 +8.53(+4.06%)
Dec 20, 2021 217.11 217.11 205.44 209.80 51,757 -10.21(-4.64%)
Dec 17, 2021 219.20 222.49 215.69 220.02 93,185 -0.55(-0.25%)
Dec 16, 2021 223.57 225.72 219.54 220.57 32,961 -2.75(-1.23%)
Dec 15, 2021 218.40 224.24 214.81 223.32 44,912 +4.24(+1.94%)
Dec 14, 2021 218.37 221.55 217.21 219.08 60,332 -1.29(-0.59%)
Dec 13, 2021 222.15 222.56 219.87 220.37 25,810 -2.64(-1.18%)
Dec 10, 2021 227.04 227.04 221.91 223.01 25,676 -3.97(-1.75%)
Dec 09, 2021 231.57 231.57 226.60 226.97 23,226 -5.17(-2.23%)
Dec 08, 2021 231.91 232.94 228.15 232.15 38,211 -0.36(-0.15%)
Dec 07, 2021 229.94 236.69 229.87 232.50 37,343 +3.51(+1.53%)
Dec 06, 2021 227.83 230.92 227.22 228.99 26,956 +1.67(+0.73%)
Dec 03, 2021 233.14 233.14 225.63 227.32 23,981 -5.58(-2.39%)
Dec 02, 2021 228.54 234.56 227.42 232.90 48,018 +4.97(+2.18%)
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.