Home > Quotes > KAI > Historical Prices

Kadant Inc Historical Stock Prices

KAI 
$29.18
*  
0.05
  negative  
0.17%
Get KAI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KAI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.04  29.24  28.82  29.18 19,641
05/23/2013 29.75 29.75 28.4 29.13 53,201
05/22/2013 30.13 30.3888 29.625 29.78 52,411
05/21/2013 30.08 30.36 29.75 30.01 23,947
05/20/2013 29.87 30.785 29.8 30 82,273
05/17/2013 29.67 30.18 29.635 30.15 44,759
05/16/2013 29.49 29.68 29.24 29.66 50,848
05/15/2013 28.44 29.75 28.4025 29.68 42,190
05/14/2013 27.78 28.68 27.78 28.66 56,534
05/13/2013 27.81 27.88 27.46 27.72 17,720
05/10/2013 27.95 28.15 27.64 28.15 6,848
05/09/2013 27.76 28.11 27.76 27.89 15,601
05/08/2013 27.8 28 27.49 28 20,861
05/07/2013 27.35 27.93 27.24 27.84 26,294
05/06/2013 27.72 27.83 27.33 27.44 73,009
05/03/2013 27.61 28.25 27.595 27.87 51,325
05/02/2013 26.8 27.35 26.48 27.25 33,730
05/01/2013 26.52 27.61 26.49 26.65 86,616
04/30/2013 27.41 27.92 26.82 27.67 64,936
04/29/2013 25.64 26.85 25.64 26.83 59,224
04/26/2013 26.54 26.54 25.525 26.01 39,897
04/25/2013 25.93 26.65 25.81 26.59 41,689
04/24/2013 25.74 26.11 25.44 26.09 10,379
04/23/2013 25.46 25.84 25.21 25.8 17,703
04/22/2013 25.47 25.95 24.8 25.28 31,078
04/19/2013 25.3 25.53 24.7 25.41 30,383
04/18/2013 25.09 25.61 24.76 25.27 55,579
04/17/2013 25.26 25.84 24.59 25.1 40,530
04/16/2013 25.09 25.51 24.89 25.47 54,262
04/15/2013 26.14 26.14 24.71 24.9 69,936
04/12/2013 26.75 26.98 26.25 26.41 38,581
04/11/2013 26.46 26.88 26.46 26.79 16,249
04/10/2013 25.31 26.56 25.31 26.52 37,897
04/09/2013 25.228 25.5 25.14 25.27 52,231
04/08/2013 25.16 25.41 24.87 25.27 16,563
04/05/2013 24.17 25.18 24.17 25.04 18,379
04/04/2013 24.52 25.2 24.49 25.01 50,533
04/03/2013 24.56 24.95 24.15 24.58 23,654
04/02/2013 24.5 24.8675 24.15 24.41 44,992
04/01/2013 24.83 25.09 24.22 24.32 28,130
03/28/2013 25.26 25.26 24.89 25 34,667
03/27/2013 25.54 25.73 25.07 25.26 32,668
03/26/2013 25.97 25.97 25.65 25.82 38,087
03/25/2013 25.75 25.865 25.11 25.83 26,798
03/22/2013 25.79 25.8 25.26 25.62 19,928
03/21/2013 25.9 26 25.411 25.6 25,525
03/20/2013 25.65 26.32 25.55 26.1 17,855
03/19/2013 26.32 26.32 25.11 25.55 31,800
03/18/2013 26.88 26.88 26.14 26.17 18,372
03/15/2013 27.32 27.5 26.92 27.14 52,867
03/14/2013 26.4 27.23 26.4 27.23 74,105
03/13/2013 26.45 26.47 25.93 26.42 5,299
03/12/2013 26.04 26.75 25.85 26.35 18,250
03/11/2013 26.41 26.55 26.01 26.19 15,263
03/08/2013 26.45 26.8 26.13 26.58 22,697
03/07/2013 25.92 26.34 25.8 26.15 12,158
03/06/2013 25.98 26.08 25.58 25.89 13,016
03/05/2013 25.45 25.98 25.45 25.94 28,169
03/04/2013 24.72 25.36 24.5375 25.27 19,454
03/01/2013 24.25 25.1 24.25 24.87 34,490
02/28/2013 24.31 24.86 24.28 24.55 48,441
02/27/2013 26.64 26.95 24.1 24.37 70,161
02/26/2013 26.81 27.83 26.719 26.99 12,052
02/25/2013 28.01 28.21 26.71 26.78 28,050
02/22/2013 28.03 28.74 27.66 27.92 20,224
02/21/2013 26.9 28 26.77 27.89 27,422
02/20/2013 27.61 27.89 26.82 26.91 45,162
02/19/2013 25.82 27.6 25.82 27.55 48,140
02/15/2013 25.5 26.15 25.4 25.83 39,497
02/14/2013 25.02 25.55 25.02 25.43 68,124
02/13/2013 25.37 25.62 24.92 25.16 23,321
02/12/2013 25.43 25.469 25.15 25.26 24,779
02/11/2013 25.08 25.3995 25.08 25.29 32,420
02/08/2013 25.88 25.97 24.85 25.05 34,863
02/07/2013 26.48 26.48 25.35 25.76 15,261
02/06/2013 26.69 26.86 26.37 26.43 16,678
02/05/2013 26.83 26.99 26.52 26.87 17,450
02/04/2013 27.34 27.45 26.5 26.59 13,203
02/01/2013 27.1 27.57 27.06 27.41 16,827
01/31/2013 26.78 27.14 26.4575 26.87 19,449
01/30/2013 27.33 27.37 26.62 26.78 21,849
01/29/2013 27.13 27.73 26.67 27.47 22,962
01/28/2013 27.53 27.53 26.98 27.11 22,204
01/25/2013 27.43 27.53 27.02 27.47 21,447
01/24/2013 27.5 27.53 27.18 27.32 13,945
01/23/2013 27.55 27.55 27.14 27.36 23,179
01/22/2013 27.14 27.5 27 27.49 10,217
01/18/2013 26.87 27.14 26.48 27.03 15,259
01/17/2013 26.82 27.02 26.82 26.93 6,799
01/16/2013 26.49 26.69 26.42 26.61 6,292
01/15/2013 26.52 26.76 26.311 26.53 8,922
01/14/2013 26.71 27.076 26.51 26.78 11,425
01/11/2013 26.68 26.94 26.26 26.83 18,046
01/10/2013 27.14 27.14 26.28 26.62 34,345
01/09/2013 26.89 27.12 26.89 27.08 8,512
01/08/2013 27.01 27.01 26.54 26.73 40,891
01/07/2013 27.07 27.58 26.89 27.1 110,704
01/04/2013 27.74 27.95 27.23 27.33 13,390
01/03/2013 27.64 27.89 27.4025 27.53 20,423
01/02/2013 27.25 27.65 27.051 27.5 50,102
12/31/2012 26.21 27.09 26.14 26.51 28,248
12/28/2012 26.24 26.61 26.11 26.26 12,255
12/27/2012 25.93 26.5 25.651 26.39 18,674
12/26/2012 26.37 26.46 25.9 25.97 12,301
12/24/2012 26.47 26.47 26.18 26.37 3,691
12/21/2012 26.1 26.7 25.79 26.6 71,052
12/20/2012 26.86 26.86 26.03 26.24 26,377
12/19/2012 26.91 26.91 26.43 26.76 13,911
12/18/2012 26.69 26.97 26.3 26.96 18,716
12/17/2012 25.08 26.69 25.07 26.69 48,123
12/14/2012 24.87 25.1 24.67 25.03 20,742
12/13/2012 24.84 25.09 24.59 24.96 19,877
12/12/2012 25.53 25.56 24.98 25.09 7,937
12/11/2012 25.89 25.89 25.2 25.53 31,663
12/10/2012 25.76 25.76 25.16 25.71 19,017
12/07/2012 25.46 25.7 25.19 25.67 13,129
12/06/2012 25.04 25.28 24.69 25.28 21,248
12/05/2012 25.21 25.292 24.76 24.96 12,904
12/04/2012 24.56 25.14 24.44 25.14 153,581
12/03/2012 24.54 24.79 24.29 24.46 14,552
11/30/2012 24.63 24.63 23.77 24.25 59,503
11/29/2012 24.13 24.585 24.115 24.5 12,177
11/28/2012 24.24 24.455 23.6 23.93 34,514
11/27/2012 23.68 24.6 23.68 24.34 20,278
11/26/2012 23.47 23.55 23.23 23.53 11,643
11/23/2012 23.5 23.53 23.34 23.49 7,564
11/21/2012 23.19 23.63 23.19 23.48 7,253
11/20/2012 23.26 23.26 23.0962 23.2 5,018
11/19/2012 22.79 23.41 22.79 23.39 65,757
11/16/2012 22.45 22.63 22.26 22.51 27,044
11/15/2012 22.53 22.74 22.4 22.5 29,218
11/14/2012 23.49 23.49 22.5 22.5 29,014
11/13/2012 23.07 23.63 23.07 23.49 14,114
11/12/2012 23.25 23.54 23.15 23.16 8,731
11/09/2012 22.99 23.51 22.93 23.18 11,389
11/08/2012 23.81 23.84 23.07 23.07 19,342
11/07/2012 24.81 24.81 23.85 23.87 37,594
11/06/2012 25.05 25.186 24.7617 25.16 11,675
11/05/2012 24.85 25.07 24.55 24.87 23,417
11/02/2012 25 25 24.39 24.78 26,750
11/01/2012 24.35 24.92 24.29 24.88 30,137
10/31/2012 22.15 24.29 22.11 24.29 33,887
10/26/2012 22.19 22.19 21.94 22.02 19,922
10/25/2012 22.26 22.3 21.9502 22.13 8,572
10/24/2012 22.24 22.24 21.781 22.03 27,703
10/23/2012 21.9 22.21 21.76 22.06 18,453
10/22/2012 22 22.22 21.84 22.09 12,902
10/19/2012 22.23 22.23 21.59 22.02 37,217
10/18/2012 22.86 23.24 22.35 22.5 27,055
10/17/2012 22.83 23.05 22.69 22.95 5,174
10/16/2012 22.91 23.3 22.89 23.23 25,404
10/15/2012 22.95 23 22.47 22.8 16,803
10/12/2012 23.11 23.156 22.77 22.92 6,204
10/11/2012 23.5 23.56 22.99 23.15 10,029
10/10/2012 23.71 23.8 23.09 23.31 9,013
10/09/2012 24.02 24.02 23.57 23.61 44,270
10/08/2012 23.85 24.16 23.84 23.93 18,201
10/05/2012 23.95 24.28 23.65 24.01 7,962
10/04/2012 24.7 24.7 23.715 23.87 73,707
10/03/2012 23.71 24.65 23.25 24.6 43,537
10/02/2012 24.09 24.09 23.3901 23.71 37,012
10/01/2012 23.43 24.0499 23.1 23.91 34,638
09/28/2012 23.73 23.88 23.17 23.19 37,376
09/27/2012 23.81 24.29 23.53 23.91 29,803
09/26/2012 24.12 24.12 23.56 23.91 19,963
09/25/2012 24.58 24.85 24.02 24.1 25,624
09/24/2012 23.85 24.45 23.74 24.43 17,849
09/21/2012 23.96 24.09 23.67 24.04 41,280
09/20/2012 23.51 23.67 23.24 23.56 5,507
09/19/2012 24 24.06 23.7 23.75 19,130
09/18/2012 23.84 24.03 23.64 23.91 14,987
09/17/2012 24.36 24.36 23.75 23.99 30,453
09/14/2012 24.78 25 24.4 24.52 31,434
09/13/2012 23.93 25.19 23.76 24.76 34,245
09/12/2012 24.11 24.11 23.505 23.97 18,270
09/11/2012 23.52 24.04 23.52 23.93 19,246
09/10/2012 23.79 23.89 23.42 23.43 16,210
09/07/2012 23.45 23.97 23.3525 23.7 18,403
09/06/2012 23.13 23.62 23.07 23.31 41,282
09/05/2012 23.4 23.4 22.85 23 26,663
09/04/2012 22.76 23.41 22.5192 23.23 18,136
08/31/2012 22.77 22.84 22.63 22.73 27,308
08/30/2012 22.76 22.76 22.3507 22.48 21,104
08/29/2012 22.6 23.16 22.3 22.99 35,427
08/28/2012 22.09 22.69 21.97 22.63 19,386
08/27/2012 22.25 22.4 21.8 22.15 39,583
08/24/2012 22.13 22.49 21.985 22.2 36,906
08/23/2012 22.38 22.38 21.98 22.24 14,547
08/22/2012 22.89 22.89 22.2102 22.48 24,224
08/21/2012 23.19 23.57 22.94 22.98 26,781
08/20/2012 23.16 23.19 22.94 23.1 17,799
08/17/2012 22.84 23.5 22.44 23.3 26,805
08/16/2012 22.14 22.99 22.14 22.92 23,932
08/15/2012 21.89 22.44 21.79 22.25 55,230
08/14/2012 22 22.09 21.764 22 46,142
08/13/2012 21.57 21.94 21.33 21.79 39,069
08/10/2012 21.79 21.89 21.429 21.67 28,849
08/09/2012 21.82 22.2899 21.67 22 28,213
08/08/2012 21.93 22.06 21.58 21.91 37,664
08/07/2012 22.1 22.23 21.74 22.01 68,522
08/06/2012 21.96 22.24 21.69 21.98 35,366
08/03/2012 21.27 22.15 21.27 21.86 97,914
08/02/2012 20.68 21.17 20.56 20.98 68,273
08/01/2012 20.76 21.36 20.54 20.91 125,890
07/31/2012 21.46 21.76 20.5 20.71 96,987
07/30/2012 22.57 22.81 22.3807 22.41 19,540
07/27/2012 21.87 22.72 21.7499 22.57 35,255
07/26/2012 21.96 22.29 21.29 21.71 42,601
07/25/2012 21.32 21.81 21.21 21.42 33,867
07/24/2012 21.95 21.95 20.98 21.14 30,419
07/23/2012 22.01 22.54 21.81 21.92 13,419
07/20/2012 23.12 23.2 22.38 22.44 31,960
07/19/2012 23.86 24 23.4 23.4 10,339
07/18/2012 22.99 23.7477 22.99 23.64 51,954
07/17/2012 22.91 23.25 22.76 22.94 13,600
07/16/2012 23.21 23.21 22.49 22.69 22,061
07/13/2012 23.5 24.03 22.911 23.28 69,381
07/12/2012 22.5 23.51 22.03 23.31 30,912
07/11/2012 23.1 23.3 22.42 22.75 60,337
07/10/2012 23.42 23.83 22.86 23.11 48,128
07/09/2012 23.21 23.67 22.95 23.12 33,976
07/06/2012 23.52 23.8 23.14 23.32 17,702
07/05/2012 23.81 24.49 23.68 23.87 45,877
07/03/2012 23.4 23.95 23.22 23.91 24,638
07/02/2012 23.61 23.61 22.8 23.39 39,631
06/29/2012 23.32 24.1165 22.99 23.45 60,161
06/28/2012 22.98 23.08 22.01 22.72 65,312
06/27/2012 23.23 23.58 22.86 23.18 42,499
06/26/2012 23.14 23.24 22.7622 23.18 36,099
06/25/2012 23.17 23.55 23.07 23.1 36,793
06/22/2012 23.05 23.75 23.048 23.67 145,156
06/21/2012 24.01 24.08 22.69 22.79 52,969
06/20/2012 24.41 24.52 23.68 23.9 27,010
06/19/2012 23.76 24.61 23.6 24.47 50,999
06/18/2012 23.74 23.86 23.4 23.64 40,823
06/15/2012 23.47 24.12 23.42 24 60,933
06/14/2012 22.99 23.49 22.83 23.37 27,930
06/13/2012 23.49 23.515 22.8 22.88 60,840
06/12/2012 22.94 23.7 22.86 23.6 50,158
06/11/2012 23.89 23.99 22.83 22.86 60,639
06/08/2012 22.7 23.62 22.54 23.55 36,137
06/07/2012 23.24 23.38 22.68 22.83 41,930
06/06/2012 21.55 22.86 21.55 22.86 45,345
06/05/2012 21.87 21.96 21 21.34 147,902
06/04/2012 22.32 22.44 21.68 22.04 64,614
06/01/2012 22.14 22.72 22.14 22.22 62,319
05/31/2012 22.12 23.07 22.05 22.7 75,105
05/30/2012 22.06 22.6 21.74 22.13 25,244
05/29/2012 22.53 22.628 21.99 22.43 42,533
05/25/2012 22.2 22.64 22.0525 22.26 24,953
05/24/2012 22.2 22.34 21.45 22.3 46,928
05/23/2012 21.82 22.4079 21.82 22.27 72,933
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.