Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kadant Inc (NY: KAI )

318.67 +12.43 (+4.06%)

Streaming Delayed Price Updated: 1:55 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	302.20	306.97	301.36	306.24	43,868	+4.97(+1.65%)
Jul 09, 2024	299.24	302.71	299.08	301.27	64,874	+1.91(+0.64%)
Jul 08, 2024	298.54	301.68	298.52	299.37	34,364	+2.87(+0.97%)
Jul 05, 2024	294.76	296.50	292.01	296.50	31,893	+0.88(+0.30%)
Jul 03, 2024	293.82	296.48	291.81	295.62	28,961	+3.20(+1.09%)
Jul 02, 2024	295.08	295.34	290.15	292.42	78,587	+2.39(+0.82%)
Jul 01, 2024	294.86	294.86	286.60	290.04	105,542	-3.44(-1.17%)
Jun 28, 2024	295.28	295.90	290.16	293.47	233,210	+0.82(+0.28%)
Jun 27, 2024	288.31	294.65	285.35	292.65	191,988	+6.57(+2.30%)
Jun 26, 2024	279.35	286.66	279.35	286.08	54,457	+2.48(+0.87%)
Jun 25, 2024	284.99	284.99	280.68	283.60	88,228	-3.00(-1.05%)
Jun 24, 2024	284.78	289.50	280.98	286.60	60,825	+2.73(+0.96%)
Jun 21, 2024	281.58	285.91	279.66	283.87	141,643	+2.39(+0.85%)
Jun 20, 2024	278.75	282.43	276.96	281.49	66,695	+1.60(+0.57%)
Jun 18, 2024	278.66	282.63	276.33	279.89	76,435	+1.64(+0.59%)
Jun 17, 2024	279.99	280.85	277.33	278.25	88,137	-2.80(-1.00%)
Jun 14, 2024	281.47	283.34	276.93	281.05	70,118	-5.66(-1.98%)
Jun 13, 2024	286.75	286.80	280.25	286.71	77,363	-1.29(-0.45%)
Jun 12, 2024	285.25	289.66	284.65	288.00	80,805	+10.88(+3.93%)
Jun 11, 2024	277.02	278.86	274.70	277.12	52,222	-1.53(-0.55%)
Jun 10, 2024	269.47	279.98	269.47	278.65	72,331	+6.35(+2.33%)
Jun 07, 2024	278.81	279.89	271.77	272.30	41,402	-7.03(-2.52%)
Jun 06, 2024	279.77	280.64	273.25	279.33	78,270	-1.17(-0.42%)
Jun 05, 2024	276.15	286.70	276.15	280.50	99,837	+5.41(+1.97%)
Jun 04, 2024	277.48	279.61	274.18	275.08	79,131	-4.55(-1.63%)
Jun 03, 2024	287.31	287.97	276.86	279.64	103,856	-6.07(-2.13%)
May 31, 2024	276.98	286.18	273.25	285.71	117,790	+10.79(+3.92%)
May 30, 2024	272.26	278.03	269.35	274.92	65,756	+5.21(+1.93%)
May 29, 2024	265.95	270.49	265.95	269.71	73,918	-0.02(-0.01%)
May 28, 2024	275.47	275.47	269.06	269.73	74,172	-3.21(-1.18%)
May 24, 2024	270.69	272.94	270.68	272.94	43,722	+3.94(+1.46%)
May 23, 2024	277.08	277.08	267.85	269.00	101,594	-7.26(-2.63%)
May 22, 2024	283.46	284.04	274.66	276.26	77,237	-8.44(-2.97%)
May 21, 2024	284.55	286.69	282.49	284.70	40,909	-1.56(-0.54%)
May 20, 2024	278.96	289.30	278.96	286.26	77,784	+7.53(+2.70%)
May 17, 2024	284.41	284.41	275.83	278.73	109,378	-0.11(-0.04%)
May 16, 2024	281.00	281.63	278.52	278.84	61,758	-1.70(-0.61%)
May 15, 2024	285.90	286.69	280.51	280.54	62,342	-1.63(-0.58%)
May 14, 2024	285.84	285.84	277.86	282.17	78,531	-0.07(-0.02%)
May 13, 2024	288.90	288.90	281.35	282.24	79,883	-5.01(-1.75%)
May 10, 2024	288.50	288.50	283.02	287.25	37,352	+0.30(+0.10%)
May 09, 2024	284.27	287.25	284.27	286.95	38,564	+3.52(+1.24%)
May 08, 2024	278.24	283.60	278.24	283.43	53,694	+2.29(+0.81%)
May 07, 2024	281.88	282.95	279.00	281.15	83,973	+0.18(+0.06%)
May 06, 2024	275.11	283.23	275.11	280.97	81,527	+8.79(+3.23%)
May 03, 2024	271.30	272.83	266.55	272.18	100,299	+5.59(+2.10%)
May 02, 2024	263.73	270.33	258.92	266.58	212,742	+5.33(+2.04%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kadant Inc (NY: KAI )

Historical Prices