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 (%)
May 28, 2004	17.85	18.21	17.82	17.97	46,501	+0.07(+0.40%)
May 27, 2004	18.18	18.18	17.73	17.90	58,099	-0.28(-1.56%)
May 26, 2004	18.65	18.65	18.07	18.18	54,833	-0.47(-2.52%)
May 25, 2004	18.07	18.83	18.03	18.65	48,078	+0.59(+3.25%)
May 24, 2004	18.07	18.16	17.98	18.06	39,295	+0.07(+0.39%)
May 21, 2004	18.03	18.42	17.98	17.99	43,011	-0.19(-1.03%)
May 20, 2004	17.61	18.26	17.61	18.18	52,356	+0.44(+2.45%)
May 19, 2004	17.76	17.89	17.55	17.75	56,635	-0.02(-0.10%)
May 18, 2004	17.24	17.90	17.19	17.76	33,328	+0.61(+3.57%)
May 17, 2004	17.52	17.52	17.08	17.15	23,757	-0.37(-2.13%)
May 14, 2004	17.27	17.72	17.27	17.52	75,776	+0.36(+2.07%)
May 13, 2004	17.12	17.46	16.93	17.17	46,276	+0.05(+0.31%)
May 12, 2004	17.04	17.15	16.55	17.11	37,156	+0.11(+0.63%)
May 11, 2004	16.31	17.01	16.30	17.01	46,614	+0.79(+4.87%)
May 10, 2004	16.25	16.37	16.21	16.22	34,228	-0.19(-1.14%)
May 07, 2004	16.57	16.62	16.35	16.40	28,148	-0.17(-1.02%)
May 06, 2004	16.45	16.61	16.33	16.57	34,228	+0.04(+0.27%)
May 05, 2004	16.87	17.05	16.52	16.53	37,156	-0.31(-1.85%)
May 04, 2004	16.96	17.19	16.65	16.84	72,961	-0.04(-0.26%)

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.