Historical Prices for NYSE, KDN - Kaydon Corporation

KDN

Kaydon Cp

03/16/10 09:56

LAST: 37.54	CHANGE: 0.04	OPEN: 37.71	HIGH: 37.71	ASK: 39.03	VOLUME: 3,200
LAST: 37.54	CHANGE(%): 0.11	PREV: 37.50	LOW: 37.49	BID: 12.88	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/16/10	37.71	37.71	37.49	37.54	3,200
03/15/10	37.45	37.66	37.21	37.50	117,600
03/12/10	37.45	37.55	37.15	37.40	146,900
03/11/10	37.11	37.51	36.86	37.41	142,700
03/10/10	36.99	37.40	36.92	37.30	229,800
03/09/10	36.97	37.24	36.68	36.89	235,400
03/08/10	38.17	38.49	36.82	37.20	428,700
03/05/10	34.55	35.97	34.46	35.96	288,600
03/04/10	34.53	34.72	34.19	34.44	209,300
03/03/10	34.31	34.97	34.31	34.55	198,000
03/02/10	34.06	34.48	33.88	34.27	187,800
03/01/10	32.59	34.01	32.59	33.91	348,300
02/26/10	33.42	33.46	32.15	32.50	436,600
02/25/10	33.81	34.42	32.91	33.61	559,500
02/24/10	34.77	35.20	34.65	34.91	185,700
02/23/10	34.83	34.99	34.58	34.70	212,400
02/22/10	34.64	34.85	34.34	34.83	280,400
02/19/10	33.60	34.72	33.40	34.61	268,300
02/18/10	33.25	33.70	33.11	33.70	143,800
02/17/10	33.58	33.58	33.01	33.17	150,200

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