Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc (NY: KAI )

279.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.87 18.68 17.53 17.77 141,042 -0.01(-0.05%)
Apr 29, 2010 17.38 19.69 16.77 17.78 232,210 +2.51(+16.46%)
Apr 28, 2010 15.82 15.82 15.12 15.27 39,577 -0.42(-2.66%)
Apr 27, 2010 15.95 16.04 15.63 15.68 33,299 -0.33(-2.05%)
Apr 26, 2010 16.24 16.39 16.00 16.01 69,592 -0.30(-1.85%)
Apr 23, 2010 16.23 16.39 16.14 16.32 27,595 +0.02(+0.11%)
Apr 22, 2010 15.85 16.39 15.70 16.30 36,575 +0.14(+0.88%)
Apr 21, 2010 15.95 16.24 15.92 16.16 66,690 +0.15(+0.94%)
Apr 20, 2010 15.46 16.00 15.38 16.00 74,495 +0.60(+3.92%)
Apr 19, 2010 15.05 15.48 14.97 15.40 103,059 +0.18(+1.17%)
Apr 16, 2010 15.03 15.34 14.86 15.22 60,518 +0.17(+1.12%)
Apr 15, 2010 14.87 15.11 14.68 15.05 43,042 +0.09(+0.59%)
Apr 14, 2010 14.21 15.03 13.96 14.97 40,474 +0.78(+5.51%)
Apr 13, 2010 13.70 14.20 13.47 14.18 42,093 +0.40(+2.90%)
Apr 12, 2010 13.66 13.81 13.58 13.78 16,185 -0.04(-0.26%)
Apr 09, 2010 14.10 14.34 13.70 13.82 20,705 -0.34(-2.38%)
Apr 08, 2010 14.09 14.18 13.92 14.16 14,784 -0.03(-0.19%)
Apr 07, 2010 13.90 14.18 13.90 14.18 81,929 +0.28(+1.98%)
Apr 06, 2010 13.41 13.93 13.41 13.91 56,474 +0.39(+2.89%)
Apr 05, 2010 13.03 13.52 12.94 13.52 93,400 +0.60(+4.61%)
Apr 01, 2010 12.88 12.92 12.92 12.92 52,919 +0.12(+0.97%)
Mar 31, 2010 12.70 13.13 12.58 12.80 76,512 +0.08(+0.63%)
Mar 30, 2010 12.80 12.90 12.43 12.72 57,816 -0.02(-0.14%)
Mar 29, 2010 12.75 12.98 12.65 12.74 36,701 +0.07(+0.56%)
Mar 26, 2010 12.74 12.90 12.58 12.66 26,210 +0.03(+0.21%)
Mar 25, 2010 12.83 13.02 12.62 12.64 34,965 -0.11(-0.84%)
Mar 24, 2010 12.83 12.93 12.64 12.74 48,346 -0.15(-1.17%)
Mar 23, 2010 12.69 12.99 12.62 12.90 75,922 +0.17(+1.33%)
Mar 22, 2010 12.64 13.02 12.59 12.73 69,552 -0.10(-0.76%)
Mar 19, 2010 13.23 13.25 12.66 12.82 84,459 -0.28(-2.17%)
Mar 18, 2010 13.09 13.37 12.98 13.11 49,398 -0.07(-0.54%)
Mar 17, 2010 12.77 13.24 12.74 13.18 76,588 +0.49(+3.85%)
Mar 16, 2010 12.54 12.80 12.45 12.69 83,002 +0.21(+1.71%)
Mar 15, 2010 12.61 12.69 12.46 12.48 129,191 +0.10(+0.79%)
Mar 12, 2010 12.35 12.43 11.95 12.38 97,527 +0.11(+0.87%)
Mar 11, 2010 12.37 12.41 12.05 12.27 66,691 -0.11(-0.86%)
Mar 10, 2010 12.20 12.43 12.05 12.38 51,365 +0.12(+0.94%)
Mar 09, 2010 12.37 12.60 12.13 12.27 56,372 -0.13(-1.07%)
Mar 08, 2010 12.50 12.90 12.35 12.40 47,868 -0.06(-0.50%)
Mar 05, 2010 12.40 12.66 12.13 12.46 85,218 +0.22(+1.81%)
Mar 04, 2010 12.71 12.79 12.09 12.24 88,594 -0.38(-3.03%)
Mar 03, 2010 12.58 12.81 12.40 12.62 29,017 +0.04(+0.35%)
Mar 02, 2010 12.88 13.05 12.49 12.58 38,548 -0.25(-1.94%)
Mar 01, 2010 12.19 13.13 12.17 12.82 47,548 +0.76(+6.33%)
Feb 26, 2010 12.52 12.66 11.98 12.06 59,945 -0.41(-3.28%)
Feb 25, 2010 13.59 13.59 12.18 12.47 140,846 -1.33(-9.65%)
Feb 24, 2010 13.62 13.90 13.38 13.80 24,786 +0.23(+1.70%)
Feb 23, 2010 13.95 14.15 13.54 13.57 38,531 -0.37(-2.68%)
Feb 22, 2010 12.80 14.07 12.70 13.94 140,481 +1.16(+9.10%)
Feb 19, 2010 13.07 13.09 12.73 12.78 60,477 -0.31(-2.37%)
Feb 18, 2010 12.69 13.10 12.66 13.09 33,982 +0.40(+3.15%)
Feb 17, 2010 12.66 12.72 12.56 12.69 27,209 +0.14(+1.13%)
Feb 16, 2010 12.47 12.55 12.32 12.55 13,127 +0.25(+2.02%)
Feb 12, 2010 12.11 12.30 12.30 12.30 34,116 -0.04(-0.36%)
Feb 11, 2010 11.90 12.38 11.87 12.35 31,361 +0.44(+3.73%)
Feb 10, 2010 12.27 12.45 11.87 11.90 19,292 -0.49(-3.94%)
Feb 09, 2010 12.20 12.78 12.08 12.39 33,823 +0.34(+2.80%)
Feb 08, 2010 12.35 12.53 11.76 12.05 35,009 -0.36(-2.86%)
Feb 05, 2010 12.28 12.54 11.85 12.41 34,248 +0.10(+0.79%)
Feb 04, 2010 12.80 12.84 12.25 12.31 38,781 -0.64(-4.94%)
Feb 03, 2010 13.07 13.30 12.58 12.95 32,185 -0.17(-1.29%)
Feb 02, 2010 13.60 13.64 12.93 13.12 38,314 -0.51(-3.72%)
Feb 01, 2010 13.59 13.86 13.42 13.62 30,294 +0.11(+0.79%)
Jan 29, 2010 13.48 13.81 13.31 13.52 27,860 +0.07(+0.53%)
Jan 28, 2010 14.40 14.40 13.29 13.45 47,681 -0.95(-6.60%)
Jan 27, 2010 13.43 14.52 13.43 14.40 32,132 +0.83(+6.09%)
Jan 26, 2010 13.19 14.01 13.12 13.57 50,910 +0.38(+2.90%)
Jan 25, 2010 13.44 13.44 12.88 13.19 50,179 -0.12(-0.87%)
Jan 22, 2010 13.43 14.20 13.19 13.30 38,067 -0.17(-1.25%)
Jan 21, 2010 14.03 14.12 13.25 13.47 47,211 -0.56(-3.99%)
Jan 20, 2010 14.48 14.50 13.60 14.03 37,631 -0.67(-4.59%)
Jan 19, 2010 13.81 14.73 13.81 14.71 40,849 +0.90(+6.50%)
Jan 15, 2010 14.64 13.81 13.81 13.81 58,887 -0.75(-5.18%)
Jan 14, 2010 14.46 14.65 14.26 14.57 15,843 +0.03(+0.18%)
Jan 13, 2010 14.72 14.72 14.23 14.54 16,486 -0.05(-0.37%)
Jan 12, 2010 14.70 14.84 14.52 14.59 26,609 -0.32(-2.14%)
Jan 11, 2010 15.10 15.10 14.69 14.91 35,732 -0.04(-0.30%)
Jan 08, 2010 14.65 15.51 14.65 14.96 22,357 +0.27(+1.81%)
Jan 07, 2010 13.74 14.71 13.62 14.69 68,668 +0.89(+6.43%)
Jan 06, 2010 13.82 14.02 13.62 13.80 48,348 +0.00(+0.00%)
Jan 05, 2010 13.99 13.99 13.54 13.80 88,722 -0.18(-1.27%)
Jan 04, 2010 14.51 14.59 13.84 13.98 43,765 -0.20(-1.38%)
Dec 31, 2009 14.51 14.17 14.17 14.17 40,309 -0.28(-1.91%)
Dec 30, 2009 14.53 14.69 14.27 14.45 33,347 -0.13(-0.91%)
Dec 29, 2009 14.85 15.02 14.49 14.58 86,782 -0.41(-2.73%)
Dec 28, 2009 14.39 14.99 14.31 14.99 60,749 +0.61(+4.26%)
Dec 24, 2009 14.40 14.50 14.28 14.38 44,487 +0.05(+0.37%)
Dec 23, 2009 14.28 14.42 14.12 14.33 91,642 +0.11(+0.75%)
Dec 22, 2009 14.25 14.33 14.00 14.22 57,430 -0.07(-0.50%)
Dec 21, 2009 13.78 14.36 13.78 14.29 52,621 +0.59(+4.28%)
Dec 18, 2009 14.03 14.15 13.66 13.70 115,317 -0.14(-1.03%)
Dec 17, 2009 14.00 14.31 13.64 13.85 39,916 -0.31(-2.20%)
Dec 16, 2009 14.36 14.43 14.01 14.16 62,659 -0.02(-0.13%)
Dec 15, 2009 14.21 14.47 13.86 14.17 145,897 -0.04(-0.25%)
Dec 14, 2009 14.30 14.42 13.95 14.21 69,834 +0.45(+3.29%)
Dec 11, 2009 13.84 14.19 13.54 13.76 22,193 +0.17(+1.24%)
Dec 10, 2009 14.23 14.28 13.53 13.59 163,343 -0.52(-3.71%)
Dec 09, 2009 13.86 14.21 13.86 14.11 16,042 +0.23(+1.66%)
Dec 08, 2009 14.07 14.30 13.81 13.88 73,843 -0.35(-2.43%)
Dec 07, 2009 13.98 14.30 13.63 14.23 47,303 +0.29(+2.10%)
Dec 04, 2009 13.98 14.32 13.48 13.93 57,877 +0.30(+2.22%)
Dec 03, 2009 13.89 14.25 13.60 13.63 88,522 -0.20(-1.48%)
Dec 02, 2009 12.90 13.94 12.73 13.84 94,795 +0.88(+6.79%)
Dec 01, 2009 12.98 13.28 12.74 12.96 75,099 +0.15(+1.18%)
Nov 30, 2009 12.27 12.92 11.71 12.81 107,161 +0.59(+4.80%)
Nov 27, 2009 12.27 12.75 12.11 12.22 55,836 -0.70(-5.43%)
Nov 25, 2009 13.31 13.72 12.90 12.92 45,934 -0.36(-2.68%)
Nov 24, 2009 13.15 13.30 12.84 13.28 38,939 +0.10(+0.74%)
Nov 23, 2009 12.48 13.28 12.48 13.18 32,815 +0.86(+6.99%)
Nov 20, 2009 12.65 13.06 12.17 12.32 55,046 -0.48(-3.75%)
Nov 19, 2009 13.19 13.41 12.67 12.80 51,844 -0.42(-3.16%)
Nov 18, 2009 13.70 13.96 13.05 13.22 19,816 -0.50(-3.63%)
Nov 17, 2009 12.71 13.88 12.71 13.71 30,909 +0.89(+6.93%)
Nov 16, 2009 12.54 13.14 12.52 12.82 126,023 +0.47(+3.81%)
Nov 13, 2009 12.74 12.74 12.12 12.35 71,649 -0.04(-0.29%)
Nov 12, 2009 13.20 13.29 12.27 12.39 44,700 -0.88(-6.63%)
Nov 11, 2009 14.08 14.33 12.86 13.27 64,588 -0.69(-4.96%)
Nov 10, 2009 14.72 14.86 13.54 13.96 34,740 -0.78(-5.30%)
Nov 09, 2009 14.52 14.94 14.51 14.74 62,713 +0.35(+2.41%)
Nov 06, 2009 14.00 14.49 13.99 14.40 77,023 +0.25(+1.76%)
Nov 05, 2009 12.26 14.23 12.26 14.15 117,679 +2.50(+21.51%)
Nov 04, 2009 11.52 12.52 11.13 11.64 144,897 +0.23(+2.02%)
Nov 03, 2009 11.16 11.58 10.85 11.41 31,281 +0.11(+0.94%)
Nov 02, 2009 11.46 11.51 10.57 11.31 30,096 -0.14(-1.24%)
Oct 30, 2009 11.82 11.99 11.04 11.45 80,344 -0.44(-3.73%)
Oct 29, 2009 11.79 11.99 11.74 11.89 34,173 +0.02(+0.15%)
Oct 28, 2009 11.91 12.11 11.67 11.87 42,526 -0.10(-0.82%)
Oct 27, 2009 11.92 12.13 11.55 11.97 46,561 -0.14(-1.17%)
Oct 26, 2009 12.23 12.43 11.78 12.11 52,169 -0.13(-1.09%)
Oct 23, 2009 12.37 12.38 12.25 12.25 33,100 -0.26(-2.06%)
Oct 22, 2009 12.42 12.84 12.29 12.51 32,438 +0.03(+0.21%)
Oct 21, 2009 12.35 12.95 12.10 12.48 61,466 +0.05(+0.43%)
Oct 20, 2009 12.24 12.53 12.24 12.43 29,975 -0.21(-1.69%)
Oct 19, 2009 12.28 12.80 12.25 12.64 36,539 +0.47(+3.87%)
Oct 16, 2009 12.07 12.23 11.91 12.17 50,038 -0.04(-0.36%)
Oct 15, 2009 11.86 12.32 11.79 12.21 25,793 +0.29(+2.46%)
Oct 14, 2009 11.91 12.36 11.79 11.92 43,400 +0.12(+1.05%)
Oct 13, 2009 12.09 12.29 11.45 11.79 24,979 -0.35(-2.85%)
Oct 12, 2009 12.31 12.82 12.04 12.14 41,112 -0.62(-4.87%)
Oct 09, 2009 13.35 13.40 12.44 12.76 67,424 -0.59(-4.39%)
Oct 08, 2009 12.94 13.93 12.85 13.35 112,552 +0.59(+4.59%)
Oct 07, 2009 12.36 12.88 12.34 12.76 44,493 +0.35(+2.79%)
Oct 06, 2009 11.86 12.43 11.85 12.42 38,289 +0.68(+5.83%)
Oct 05, 2009 11.08 11.74 10.92 11.73 41,469 +0.83(+7.57%)
Oct 02, 2009 10.68 11.08 10.45 10.91 44,612 +0.04(+0.41%)
Oct 01, 2009 10.68 10.97 10.68 10.86 41,552 +0.09(+0.82%)
Sep 30, 2009 11.19 11.19 10.70 10.77 51,851 -0.41(-3.65%)
Sep 29, 2009 10.94 11.39 10.39 11.18 40,739 +0.37(+3.45%)
Sep 28, 2009 10.63 11.02 10.59 10.81 53,493 +0.19(+1.76%)
Sep 25, 2009 10.17 10.85 10.17 10.62 42,321 +0.42(+4.09%)
Sep 24, 2009 10.64 10.97 9.983 10.20 93,518 -0.42(-3.93%)
Sep 23, 2009 11.08 11.20 10.62 10.62 46,755 -0.53(-4.78%)
Sep 22, 2009 11.79 11.84 11.13 11.15 32,544 -0.52(-4.49%)
Sep 21, 2009 12.46 12.53 11.67 11.68 42,595 -0.96(-7.59%)
Sep 18, 2009 12.17 12.71 11.39 12.64 87,464 +0.55(+4.56%)
Sep 17, 2009 10.85 12.43 10.76 12.09 33,652 +1.19(+10.92%)
Sep 16, 2009 10.86 10.90 10.60 10.90 16,509 +0.13(+1.24%)
Sep 15, 2009 10.92 11.03 10.61 10.76 17,609 -0.21(-1.94%)
Sep 14, 2009 10.33 11.04 10.33 10.98 15,944 +0.53(+5.10%)
Sep 11, 2009 10.92 10.92 10.36 10.44 35,915 -0.50(-4.55%)
Sep 10, 2009 11.20 11.31 10.72 10.94 20,517 -0.30(-2.69%)
Sep 09, 2009 11.05 11.58 10.96 11.24 18,803 +0.19(+1.69%)
Sep 08, 2009 11.14 11.26 10.84 11.06 22,174 +0.05(+0.48%)
Sep 04, 2009 10.15 11.07 10.15 11.00 29,961 +0.80(+7.83%)
Sep 03, 2009 10.38 10.53 9.743 10.20 78,471 -0.13(-1.29%)
Sep 02, 2009 10.28 10.52 10.18 10.34 71,379 -0.01(-0.09%)
Sep 01, 2009 10.20 10.98 9.992 10.35 39,525 +0.02(+0.15%)
Aug 31, 2009 10.62 10.75 10.15 10.33 63,787 -0.43(-4.02%)
Aug 28, 2009 11.39 11.39 10.44 10.76 42,716 -0.47(-4.19%)
Aug 27, 2009 11.39 11.43 10.84 11.23 25,664 -0.27(-2.32%)
Aug 26, 2009 11.04 11.58 10.47 11.50 41,337 +0.39(+3.52%)
Aug 25, 2009 11.83 12.12 10.94 11.11 45,203 -0.64(-5.44%)
Aug 24, 2009 12.25 12.35 11.45 11.75 19,827 -0.43(-3.50%)
Aug 21, 2009 11.80 12.41 11.80 12.18 55,885 +0.60(+5.22%)
Aug 20, 2009 11.66 11.82 10.91 11.57 44,694 -0.16(-1.36%)
Aug 19, 2009 11.58 11.74 11.46 11.73 28,057 -0.01(-0.08%)
Aug 18, 2009 10.37 11.85 10.37 11.74 107,546 +1.47(+14.26%)
Aug 17, 2009 10.19 10.49 10.19 10.28 83,015 -0.18(-1.70%)
Aug 14, 2009 10.23 10.51 9.921 10.45 56,106 +0.24(+2.35%)
Aug 13, 2009 10.12 10.37 10.10 10.21 338,550 +0.12(+1.23%)
Aug 12, 2009 10.06 10.50 10.06 10.09 276,702 +0.07(+0.71%)
Aug 11, 2009 10.15 10.26 9.841 10.02 155,271 -0.17(-1.66%)
Aug 10, 2009 10.10 10.24 9.698 10.19 97,909 +0.04(+0.44%)
Aug 07, 2009 9.912 10.42 9.912 10.14 36,627 +0.44(+4.48%)
Aug 06, 2009 10.40 10.40 9.610 9.707 85,778 -0.24(-2.41%)
Aug 05, 2009 9.965 10.09 9.441 9.947 55,017 -0.01(-0.09%)
Aug 04, 2009 9.885 10.22 9.867 9.956 48,692 -0.04(-0.44%)
Aug 03, 2009 10.08 10.16 9.832 10.00 44,717 +0.13(+1.35%)
Jul 31, 2009 9.814 10.04 9.752 9.867 58,239 +0.04(+0.36%)
Jul 30, 2009 9.796 10.21 9.725 9.832 97,879 +0.07(+0.73%)
Jul 29, 2009 9.832 10.12 9.725 9.761 47,972 -0.13(-1.35%)
Jul 28, 2009 9.814 10.19 9.654 9.894 44,050 -0.04(-0.45%)
Jul 27, 2009 9.956 10.03 9.574 9.938 40,002 -0.06(-0.62%)
Jul 24, 2009 9.876 10.36 9.876 10.00 207 +0.00(+0.00%)
Jul 23, 2009 9.805 10.50 9.805 10.00 68,966 +0.14(+1.44%)
Jul 22, 2009 9.796 10.02 9.761 9.858 54,097 -0.08(-0.80%)
Jul 21, 2009 10.08 10.08 9.756 9.938 33,041 -0.04(-0.44%)
Jul 20, 2009 9.885 10.09 9.734 9.983 61,395 +0.12(+1.26%)
Jul 17, 2009 9.992 10.06 9.672 9.858 40,133 -0.11(-1.07%)
Jul 16, 2009 9.574 10.21 9.574 9.965 54,600 +0.28(+2.94%)
Jul 15, 2009 8.588 9.752 8.553 9.681 96,915 +1.21(+14.26%)
Jul 14, 2009 8.464 8.686 8.393 8.473 38,454 -0.03(-0.31%)
Jul 13, 2009 8.260 8.544 8.260 8.499 28,462 +0.34(+4.13%)
Jul 10, 2009 8.206 8.535 7.984 8.162 51,471 -0.12(-1.50%)
Jul 09, 2009 8.899 8.917 8.269 8.286 61,833 -0.57(-6.42%)
Jul 08, 2009 8.952 9.228 8.571 8.855 71,369 -0.03(-0.30%)
Jul 07, 2009 9.423 9.423 8.864 8.881 50,341 -0.49(-5.21%)
Jul 06, 2009 9.707 9.734 9.023 9.370 110,441 -0.24(-2.50%)
Jul 02, 2009 10.02 10.08 9.592 9.610 76,726 -0.64(-6.24%)
Jul 01, 2009 10.06 10.84 9.938 10.25 60,996 +0.22(+2.21%)
Jun 30, 2009 9.698 10.52 9.601 10.03 113,450 +0.31(+3.20%)
Jun 29, 2009 9.947 9.956 9.254 9.716 101,074 -0.12(-1.26%)
Jun 26, 2009 9.832 10.06 9.254 9.841 121,197 -0.13(-1.34%)
Jun 25, 2009 9.885 10.16 9.805 9.974 71,198 +0.18(+1.81%)
Jun 24, 2009 9.956 10.30 9.725 9.796 75,114 -0.03(-0.27%)
Jun 23, 2009 10.48 10.76 9.725 9.823 156,056 -0.54(-5.23%)
Jun 22, 2009 10.72 10.84 10.13 10.36 127,261 -0.48(-4.42%)
Jun 19, 2009 11.15 11.26 10.76 10.84 124,267 -0.10(-0.89%)
Jun 18, 2009 10.99 11.34 10.83 10.94 40,410 -0.10(-0.88%)
Jun 17, 2009 10.90 11.40 10.90 11.04 47,792 +0.12(+1.06%)
Jun 16, 2009 11.14 11.44 10.84 10.92 63,058 -0.21(-1.91%)
Jun 15, 2009 11.19 11.28 10.35 11.14 62,778 -0.31(-2.71%)
Jun 12, 2009 11.16 11.79 10.92 11.45 49,705 +0.21(+1.90%)
Jun 11, 2009 11.70 11.94 11.13 11.23 106,478 -0.36(-3.14%)
Jun 10, 2009 11.72 11.79 11.11 11.60 81,253 +0.03(+0.23%)
Jun 09, 2009 11.87 11.98 11.57 11.57 118,385 -0.17(-1.44%)
Jun 08, 2009 11.98 11.98 11.72 11.74 148,548 -0.21(-1.78%)
Jun 05, 2009 12.43 12.52 11.89 11.95 100,585 -0.39(-3.17%)
Jun 04, 2009 12.25 12.52 11.84 12.35 119,420 +0.28(+2.28%)
Jun 03, 2009 12.00 12.43 11.85 12.07 70,877 -0.08(-0.66%)
Jun 02, 2009 11.66 12.43 11.47 12.15 128,777 -1.02(-7.75%)
Jun 01, 2009 12.35 13.22 12.35 13.17 97,400 +0.77(+6.23%)
May 29, 2009 11.58 12.40 11.30 12.40 374,581 +0.91(+7.97%)
May 28, 2009 11.16 11.58 10.68 11.48 110,895 +0.39(+3.52%)
May 27, 2009 11.99 11.99 11.08 11.09 120,219 -0.87(-7.27%)
May 26, 2009 10.13 11.99 10.02 11.96 109,775 +1.60(+15.42%)
May 22, 2009 10.84 11.31 10.33 10.36 56,565 -0.44(-4.03%)
May 21, 2009 10.73 11.48 10.48 10.80 57,547 -0.23(-2.09%)
May 20, 2009 11.25 11.86 10.90 11.03 71,584 -0.09(-0.80%)
May 19, 2009 10.78 11.28 10.19 11.12 120,558 +0.42(+3.90%)
May 18, 2009 10.33 10.76 10.33 10.70 126,671 +0.36(+3.52%)
May 15, 2009 10.37 10.62 10.02 10.34 67,829 -0.04(-0.34%)
May 14, 2009 10.12 10.74 10.12 10.37 82,337 +0.33(+3.27%)
May 13, 2009 10.41 10.66 10.03 10.04 104,042 -0.54(-5.12%)
May 12, 2009 10.51 10.75 10.37 10.59 100,948 +0.09(+0.85%)
May 11, 2009 10.18 10.87 9.761 10.50 114,068 +0.09(+0.85%)
May 08, 2009 10.66 10.83 10.14 10.41 166,106 -0.22(-2.09%)
May 07, 2009 11.37 11.37 10.17 10.63 177,476 -1.18(-10.00%)
May 06, 2009 11.71 11.90 11.31 11.81 53,792 +0.19(+1.60%)
May 05, 2009 11.39 11.75 11.18 11.63 99,137 +0.03(+0.23%)
May 04, 2009 11.47 11.61 11.39 11.60 101,622 +0.84(+7.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.