U.S. markets closed

Kadant Inc. (KAI)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
293.78+0.82 (+0.28%)
Al cierre: 04:00PM EDT
293.78 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024295.59296.21290.46293.78293.78233,000
27 jun 2024288.61294.96285.65292.96292.96191,800
26 jun 2024279.64286.96279.64286.38286.3854,400
25 jun 2024285.29285.29280.97283.90283.9088,100
24 jun 2024285.08289.80281.27286.90286.9060,800
21 jun 2024281.87286.21279.95284.17284.17141,500
20 jun 2024279.04282.72277.25281.78281.7866,600
18 jun 2024278.95282.93276.62280.18280.1876,400
17 jun 2024280.28281.14277.62278.54278.5488,000
14 jun 2024281.76283.64277.22281.34281.3470,000
13 jun 2024287.05287.10280.54287.01287.0177,300
12 jun 2024285.55289.96284.95288.30288.3080,700
11 jun 2024277.31279.15274.99277.41277.4152,200
10 jun 2024269.75280.27269.75278.94278.9472,300
07 jun 2024279.10280.18272.05272.58272.5841,400
06 jun 2024280.06280.93273.54279.62279.6278,200
05 jun 2024276.44287.00276.44280.79280.7999,700
04 jun 2024277.77279.90274.47275.37275.3779,000
03 jun 2024287.61288.27278.38279.93279.93103,700
31 may 2024277.27286.48273.54286.01286.01117,700
30 may 2024272.55278.32269.63275.21275.2165,700
29 may 2024266.23270.77266.23269.99269.9973,800
28 may 2024275.76275.76269.34270.01270.0174,100
24 may 2024270.97273.23270.96273.22273.2243,700
23 may 2024277.37277.37268.13269.28269.28101,500
22 may 2024283.76284.33274.95276.55276.5577,200
21 may 2024284.85286.99282.78285.00285.0040,900
20 may 2024279.25289.61279.25286.56286.5677,700
17 may 2024284.71284.71276.12279.02279.02109,300
16 may 2024281.29281.92278.81279.13279.1361,700
15 may 2024286.20286.99280.80280.83280.8362,300
14 may 2024286.14286.14278.15282.46282.4678,500
13 may 2024289.20289.20281.64282.53282.5379,800
10 may 2024288.80288.80283.32287.55287.5537,300
09 may 2024284.57287.55284.57287.25287.2538,500
08 may 2024278.53283.90278.53283.73283.7353,600
07 may 2024282.18283.25279.29281.44281.4483,900
06 may 2024275.40283.53275.40281.26281.2681,400
03 may 2024271.58273.12266.83272.46272.46100,200
02 may 2024264.01270.61259.20266.86266.86212,500
01 may 2024260.01269.54249.51261.52261.52330,500
30 abr 2024286.59286.59271.39273.79273.79125,000
29 abr 2024284.62287.17281.49287.16287.16138,000
26 abr 2024279.98282.90277.73282.37282.3763,800
25 abr 2024282.12282.12276.74279.58279.5858,800
24 abr 2024287.96292.44284.46285.89285.8966,900
23 abr 2024283.86290.14282.99289.50289.5045,600
22 abr 2024284.33286.75280.19282.76282.7653,200
19 abr 2024283.62286.02281.12281.99281.99106,900
18 abr 2024284.49287.26282.83283.90283.9066,700
17 abr 2024291.57291.57284.64285.10285.1061,100
16 abr 2024288.49292.73288.49291.03291.0350,100
15 abr 2024296.28296.28289.37290.92290.9245,000
12 abr 2024293.80295.57292.05293.77293.7762,400
11 abr 2024298.33300.42295.30297.49297.4959,900
10 abr 2024299.06301.50292.19297.00297.00100,600
09 abr 2024305.71307.29297.01305.22305.2263,600
09 abr 20240.32 Dividendo
08 abr 2024302.56309.06301.76305.86305.5457,700
05 abr 2024302.50305.26299.10299.70299.39142,600
04 abr 2024313.26314.51302.72303.35303.0377,200
03 abr 2024311.53314.29307.52309.27308.9586,000
02 abr 2024324.76325.41314.33314.71314.3865,100
01 abr 2024330.86332.02325.10327.31326.9763,700
28 mar 2024321.67331.76321.67328.10327.7689,600
27 mar 2024323.00333.51323.00333.28332.9390,700
26 mar 2024318.67325.24318.29321.86321.52106,200
25 mar 2024326.96328.39317.16317.25316.9253,200
22 mar 2024326.57326.57323.23326.39326.0566,400
21 mar 2024323.27329.17323.27326.13325.7960,400
20 mar 2024314.41322.46313.38321.06320.7282,600
19 mar 2024314.92318.76313.97315.64315.31164,300
18 mar 2024318.26320.71316.02316.21315.88130,300
15 mar 2024315.24320.56315.24317.81317.48224,800
14 mar 2024324.26324.41315.33316.83316.50138,900
13 mar 2024324.66327.49323.05326.69326.35136,700
12 mar 2024323.98326.73320.21324.54324.2065,200
11 mar 2024325.10325.54317.61322.75322.41107,700
08 mar 2024332.39337.06326.07327.00326.66110,600
07 mar 2024327.30332.94326.04331.81331.4689,700
06 mar 2024321.46325.96320.42323.89323.5584,200
05 mar 2024322.85325.48316.92319.83319.5097,000
04 mar 2024327.80333.56326.19326.29325.9588,700
01 mar 2024336.48336.48323.59327.00326.66147,200
29 feb 2024336.54338.78331.67337.30336.9568,000
28 feb 2024327.69334.35327.69332.44332.0982,800
27 feb 2024325.65329.72323.21329.36329.02113,400
26 feb 2024319.64324.21319.64323.10322.7682,500
23 feb 2024323.05324.14321.38321.52321.1876,600
22 feb 2024315.50325.03314.92323.26322.92139,500
21 feb 2024315.17317.36312.12315.00314.67118,800
20 feb 2024333.62333.62315.70317.14316.81180,600
16 feb 2024340.40340.78334.35339.08338.73151,800
15 feb 2024322.67354.02318.23340.62340.26341,000
14 feb 2024308.69315.15307.78315.01314.6891,700
13 feb 2024301.67304.76298.35304.13303.81162,900
12 feb 2024307.30311.02304.92310.20309.88109,700
09 feb 2024301.63309.06300.97308.76308.4464,900
08 feb 2024295.99300.44294.40300.06299.7575,000
07 feb 2024295.24297.57292.93294.50294.1975,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...