Kadant Inc.: NYSE:KAI historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	20.76	21.36	20.54	20.91	125,890
Jul 31, 2012	21.46	21.76	20.50	20.71	96,987
Jul 30, 2012	22.57	22.81	22.38	22.41	19,540
Jul 27, 2012	21.87	22.72	21.75	22.57	35,255
Jul 26, 2012	21.96	22.29	21.29	21.71	43,103
Jul 25, 2012	21.32	21.81	21.21	21.42	33,867
Jul 24, 2012	21.95	21.95	20.98	21.14	30,419
Jul 23, 2012	22.01	22.54	21.81	21.92	13,419
Jul 20, 2012	23.12	23.20	22.38	22.44	31,960
Jul 19, 2012	23.86	24.00	23.40	23.40	10,339
Jul 18, 2012	22.99	23.75	22.99	23.64	51,954
Jul 17, 2012	22.91	23.25	22.76	22.94	13,600
Jul 16, 2012	23.21	23.21	22.49	22.69	22,061
Jul 13, 2012	23.50	24.03	22.91	23.28	69,381
Jul 12, 2012	22.50	23.51	22.03	23.31	31,112
Jul 11, 2012	23.10	23.30	22.42	22.75	60,337
Jul 10, 2012	23.42	23.83	22.86	23.11	48,128
Jul 9, 2012	23.21	23.67	22.95	23.12	33,976
Jul 6, 2012	23.52	23.80	23.14	23.32	17,996
Jul 5, 2012	23.81	24.49	23.68	23.87	45,877
Jul 3, 2012	23.40	23.95	23.22	23.91	24,638
Jul 2, 2012	23.61	23.61	22.80	23.39	40,176
Jun 29, 2012	23.32	24.12	22.99	23.45	60,524
Jun 28, 2012	22.98	23.08	22.01	22.72	66,322
Jun 27, 2012	23.23	23.58	22.86	23.18	42,499
Jun 26, 2012	23.14	23.24	22.76	23.18	36,199
Jun 25, 2012	23.17	23.55	23.07	23.10	36,793
Jun 22, 2012	23.05	23.75	23.05	23.67	145,156
Jun 21, 2012	24.01	24.08	22.69	22.79	52,969
Jun 20, 2012	24.41	24.52	23.68	23.90	27,010