Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

278.94 +6.36 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 29, 2024 336.19 338.43 331.32 336.95 68,052 +4.86(+1.46%)
Feb 28, 2024 327.35 334.00 327.35 332.09 82,931 +3.08(+0.94%)
Feb 27, 2024 325.31 329.38 322.87 329.01 113,562 +6.25(+1.94%)
Feb 26, 2024 319.31 323.87 319.31 322.76 82,543 +1.58(+0.49%)
Feb 23, 2024 322.71 323.80 321.04 321.18 76,680 -1.74(-0.54%)
Feb 22, 2024 315.17 324.69 314.59 322.92 139,600 +8.25(+2.62%)
Feb 21, 2024 314.84 317.03 311.79 314.67 118,957 -2.14(-0.67%)
Feb 20, 2024 333.27 333.27 315.37 316.81 180,791 -21.92(-6.47%)
Feb 16, 2024 340.04 340.42 334.00 338.73 151,923 -1.54(-0.45%)
Feb 15, 2024 322.33 353.65 317.90 340.26 341,384 +25.58(+8.13%)
Feb 14, 2024 308.37 314.82 307.46 314.68 91,773 +10.87(+3.58%)
Feb 13, 2024 301.35 304.44 298.04 303.81 163,101 -6.06(-1.96%)
Feb 12, 2024 306.98 310.69 304.60 309.88 109,849 +1.44(+0.47%)
Feb 09, 2024 301.31 308.73 300.65 308.44 64,956 +8.69(+2.90%)
Feb 08, 2024 295.68 300.13 294.09 299.75 75,047 +5.55(+1.89%)
Feb 07, 2024 294.93 297.26 292.62 294.19 75,297 -0.40(-0.14%)
Feb 06, 2024 291.44 295.11 291.29 294.59 73,709 +2.78(+0.95%)
Feb 05, 2024 291.79 293.80 289.06 291.81 81,648 -3.00(-1.02%)
Feb 02, 2024 288.28 296.34 287.36 294.81 70,840 +3.71(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.