Stock Quote for NYSE, KAI

KAI

KADANT INC

11/20/09 17:23

LAST: 13.87	CHANGE: 0.54	OPEN: 14.24	HIGH: 14.71	ASK: 29.33	VOLUME: 48,989
LAST: 13.87	CHANGE(%): 3.75	PREV: 14.41	LOW: 13.70	BID: 9.65	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	14.24	14.71	13.70	13.87	48,800
11/19/09	14.85	15.10	14.27	14.41	46,000
11/18/09	15.42	15.72	14.69	14.88	17,600
11/17/09	14.31	15.63	14.31	15.44	27,400
11/16/09	14.12	14.79	14.10	14.44	111,900
11/13/09	14.05	14.35	13.65	13.91	63,600
11/12/09	14.86	14.96	13.81	13.95	39,700
11/11/09	15.85	16.14	14.48	14.94	57,300
11/10/09	16.57	16.73	15.25	15.72	30,800
11/09/09	16.35	16.82	16.34	16.60	55,600
11/06/09	15.76	16.31	15.76	16.21	68,400
11/05/09	13.80	16.02	13.80	15.93	104,500
11/04/09	12.97	14.10	12.53	13.11	128,600
11/03/09	12.57	13.04	12.22	12.85	27,700
11/02/09	12.90	12.96	11.90	12.73	26,700
10/30/09	13.31	13.50	12.43	12.89	71,300
10/29/09	13.28	13.50	13.22	13.39	30,300
10/28/09	13.41	13.64	13.14	13.37	37,700
10/27/09	13.42	13.66	13.00	13.48	41,300
10/26/09	13.77	14.00	13.26	13.64	46,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist