Stock Quote for NYSE, KDN - Kaydon Corporation

KDN

KAYDON CP

11/20/09 17:23

LAST: 35.91	CHANGE: 0.22	OPEN: 35.77	HIGH: 36.25	ASK: 39.03	VOLUME: 183,342
LAST: 35.91	CHANGE(%): 0.61	PREV: 36.13	LOW: 35.62	BID: 12.88	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	35.77	36.25	35.62	35.91	183,300
11/19/09	36.55	36.55	35.71	36.13	186,000
11/18/09	37.17	37.17	36.50	37.02	185,400
11/17/09	37.49	37.55	36.81	37.25	227,800
11/16/09	37.13	37.92	37.06	37.56	349,900
11/13/09	37.10	37.12	36.14	36.92	255,000
11/12/09	37.66	38.27	36.62	36.75	311,600
11/11/09	38.80	38.90	37.54	37.82	269,600
11/10/09	38.12	38.96	38.01	38.31	365,400
11/09/09	37.30	38.27	37.17	38.12	262,400
11/06/09	36.61	37.50	36.46	37.01	287,100
11/05/09	36.30	37.33	36.30	37.07	471,300
11/04/09	36.78	36.82	35.80	35.84	346,700
11/03/09	35.49	36.85	35.19	36.25	598,900
11/02/09	35.32	36.00	34.64	35.54	488,100
10/30/09	33.75	35.73	33.59	34.99	690,600
10/29/09	33.95	37.18	33.41	33.67	1,788,200
10/28/09	31.73	31.90	30.66	31.03	246,300
10/27/09	31.94	32.41	31.47	31.88	287,800
10/26/09	32.43	32.60	31.25	31.81	463,800

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