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

Kadant Inc (NY: KAI )

279.02 -0.11 (-0.04%)
Official Closing 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, 2021 174.74 176.57 173.75 175.23 39,014 -1.86(-1.05%)
Apr 29, 2021 180.91 180.96 175.96 177.09 29,327 -2.05(-1.14%)
Apr 28, 2021 178.82 180.21 177.43 179.13 30,768 -0.53(-0.30%)
Apr 27, 2021 179.68 181.00 177.81 179.67 31,972 +0.51(+0.29%)
Apr 26, 2021 180.88 182.09 178.62 179.15 18,141 -1.18(-0.65%)
Apr 23, 2021 177.78 181.91 177.05 180.34 19,710 +4.01(+2.27%)
Apr 22, 2021 178.17 180.12 175.93 176.33 34,368 -1.80(-1.01%)
Apr 21, 2021 177.08 179.43 176.09 178.13 22,552 +1.17(+0.66%)
Apr 20, 2021 176.53 177.06 173.98 176.96 47,120 +0.49(+0.28%)
Apr 19, 2021 177.21 177.25 174.29 176.47 22,726 -1.66(-0.93%)
Apr 16, 2021 179.96 180.37 177.32 178.13 14,223 +0.06(+0.03%)
Apr 15, 2021 178.94 178.94 176.27 178.07 21,178 +0.38(+0.22%)
Apr 14, 2021 177.43 179.67 177.43 177.69 24,193 +0.62(+0.35%)
Apr 13, 2021 181.50 181.50 176.72 177.07 41,697 -4.07(-2.25%)
Apr 12, 2021 181.59 182.50 178.51 181.14 16,714 -0.09(-0.05%)
Apr 09, 2021 181.84 181.84 180.52 181.23 29,198 -0.48(-0.26%)
Apr 08, 2021 182.68 182.68 178.97 181.71 90,866 +0.18(+0.10%)
Apr 07, 2021 183.22 183.22 181.05 181.53 35,978 -2.27(-1.24%)
Apr 06, 2021 183.31 184.30 182.83 183.81 36,142 +0.44(+0.24%)
Apr 05, 2021 185.03 185.03 181.89 183.36 41,002 -0.38(-0.21%)
Apr 01, 2021 183.14 186.16 182.64 183.75 31,233 +1.90(+1.04%)
Mar 31, 2021 178.77 184.63 178.68 181.85 68,478 +4.27(+2.40%)
Mar 30, 2021 175.54 178.51 172.05 177.58 43,233 +1.94(+1.10%)
Mar 29, 2021 175.37 177.21 173.39 175.65 35,352 +0.41(+0.24%)
Mar 26, 2021 171.71 175.76 169.53 175.24 53,615 +5.18(+3.05%)
Mar 25, 2021 167.45 170.82 164.39 170.06 44,351 +0.49(+0.29%)
Mar 24, 2021 173.68 174.47 168.62 169.56 123,874 -2.45(-1.42%)
Mar 23, 2021 172.20 174.15 170.14 172.01 87,231 -2.10(-1.21%)
Mar 22, 2021 174.73 175.87 172.06 174.11 105,788 -0.66(-0.38%)
Mar 19, 2021 174.06 174.91 171.52 174.77 192,894 -0.19(-0.11%)
Mar 18, 2021 172.94 176.30 172.94 174.96 55,063 +0.95(+0.55%)
Mar 17, 2021 173.50 174.66 172.30 174.01 31,048 +0.46(+0.27%)
Mar 16, 2021 174.81 174.81 171.66 173.54 39,426 -1.29(-0.74%)
Mar 15, 2021 175.58 175.58 173.53 174.83 44,798 -1.53(-0.87%)
Mar 12, 2021 171.86 176.51 171.86 176.37 38,355 +3.20(+1.85%)
Mar 11, 2021 174.63 175.28 171.39 173.16 51,198 -2.19(-1.25%)
Mar 10, 2021 172.78 175.60 172.08 175.35 44,161 +3.06(+1.77%)
Mar 09, 2021 174.47 174.57 172.15 172.30 22,710 -1.89(-1.08%)
Mar 08, 2021 174.47 174.66 171.60 174.18 48,617 +1.70(+0.99%)
Mar 05, 2021 169.04 173.06 165.53 172.48 58,092 +4.85(+2.89%)
Mar 04, 2021 172.87 172.87 165.91 167.64 29,796 -5.16(-2.99%)
Mar 03, 2021 173.10 175.51 172.02 172.80 33,662 -0.85(-0.49%)
Mar 02, 2021 178.94 180.80 171.72 173.64 29,757 -3.96(-2.23%)
Mar 01, 2021 174.03 179.50 171.56 177.60 34,270 +6.58(+3.84%)
Feb 26, 2021 165.80 173.62 165.12 171.03 121,983 +6.97(+4.25%)
Feb 25, 2021 163.40 166.27 159.66 164.06 29,380 -0.15(-0.09%)
Feb 24, 2021 161.20 165.04 160.40 164.21 56,298 +3.01(+1.87%)
Feb 23, 2021 159.01 161.80 159.01 161.20 49,221 +0.00(+0.00%)
Feb 22, 2021 152.24 166.94 150.69 161.20 68,443 +8.01(+5.23%)
Feb 19, 2021 149.15 153.79 147.57 153.19 57,787 +5.92(+4.02%)
Feb 18, 2021 133.68 147.29 127.34 147.27 52,876 +3.05(+2.11%)
Feb 17, 2021 142.99 146.13 142.52 144.22 25,768 -0.46(-0.32%)
Feb 16, 2021 148.42 149.40 144.69 144.69 44,980 -3.01(-2.04%)
Feb 12, 2021 144.05 147.69 143.00 147.69 32,454 +4.03(+2.81%)
Feb 11, 2021 144.49 144.49 140.77 143.66 21,531 -0.06(-0.04%)
Feb 10, 2021 143.54 145.04 142.26 143.72 47,008 -0.14(-0.10%)
Feb 09, 2021 144.75 145.52 141.18 143.86 47,961 -1.76(-1.21%)
Feb 08, 2021 145.45 145.76 143.32 145.62 37,730 +0.05(+0.03%)
Feb 05, 2021 147.50 147.50 144.35 145.57 34,692 +0.33(+0.23%)
Feb 04, 2021 144.48 146.20 144.00 145.24 19,420 -0.09(-0.06%)
Feb 03, 2021 146.31 146.31 142.62 145.32 28,069 -2.33(-1.58%)
Feb 02, 2021 143.49 147.65 141.55 147.65 30,753 +5.02(+3.52%)
Feb 01, 2021 142.88 142.88 138.82 142.63 28,628 +2.12(+1.51%)
Jan 29, 2021 140.32 142.90 138.92 140.51 51,682 -0.96(-0.68%)
Jan 28, 2021 140.49 143.33 137.57 141.47 50,903 +1.47(+1.05%)
Jan 27, 2021 137.73 141.41 133.39 140.00 64,589 -1.73(-1.22%)
Jan 26, 2021 144.72 144.72 141.05 141.73 23,549 -2.42(-1.68%)
Jan 25, 2021 148.64 149.35 142.65 144.15 28,154 -5.51(-3.68%)
Jan 22, 2021 145.13 149.96 144.68 149.66 35,709 +2.94(+2.00%)
Jan 21, 2021 146.94 147.26 145.68 146.72 30,922 -0.29(-0.20%)
Jan 20, 2021 148.63 149.56 145.39 147.01 49,549 -1.17(-0.79%)
Jan 19, 2021 151.58 153.34 147.70 148.19 39,077 -1.85(-1.23%)
Jan 15, 2021 149.19 154.56 148.84 150.03 32,556 -1.93(-1.27%)
Jan 14, 2021 146.83 154.47 146.83 151.96 40,896 +5.25(+3.58%)
Jan 13, 2021 145.14 147.98 141.43 146.71 43,915 +1.40(+0.96%)
Jan 12, 2021 144.01 145.36 142.13 145.31 67,927 +1.43(+0.99%)
Jan 11, 2021 143.19 145.87 141.57 143.89 37,090 -1.80(-1.23%)
Jan 08, 2021 146.46 147.43 143.52 145.69 71,012 -0.99(-0.68%)
Jan 07, 2021 145.28 147.09 143.90 146.68 82,442 +2.12(+1.47%)
Jan 06, 2021 141.75 147.76 138.44 144.56 64,073 +4.96(+3.56%)
Jan 05, 2021 134.71 141.84 134.71 139.59 30,459 +4.21(+3.11%)
Jan 04, 2021 138.54 139.47 132.62 135.38 31,087 -2.95(-2.13%)
Dec 31, 2020 138.34 138.34 138.34 24,060 +2.39(+1.76%)
Dec 30, 2020 133.94 136.19 133.94 135.94 24,060 +1.91(+1.43%)
Dec 29, 2020 136.21 136.40 133.13 134.03 39,832 -2.03(-1.49%)
Dec 28, 2020 137.04 137.05 133.54 136.06 21,479 +1.36(+1.01%)
Dec 24, 2020 134.67 136.96 134.25 134.70 11,413 -0.30(-0.23%)
Dec 23, 2020 135.31 136.79 134.10 135.00 24,161 -0.33(-0.25%)
Dec 22, 2020 136.87 138.18 134.87 135.34 41,679 -0.74(-0.54%)
Dec 21, 2020 136.24 139.77 134.81 136.07 39,755 -2.77(-1.99%)
Dec 18, 2020 139.03 142.12 137.41 138.84 105,272 +0.05(+0.04%)
Dec 17, 2020 135.71 139.03 135.57 138.79 26,471 +2.68(+1.97%)
Dec 16, 2020 139.63 139.65 134.25 136.11 42,613 -2.42(-1.75%)
Dec 15, 2020 132.20 139.78 128.56 138.53 75,140 +6.35(+4.80%)
Dec 14, 2020 132.84 134.24 131.38 132.19 66,748 -0.66(-0.49%)
Dec 11, 2020 133.45 134.11 131.21 132.84 24,967 -1.30(-0.97%)
Dec 10, 2020 134.44 135.48 133.35 134.14 31,816 -1.43(-1.06%)
Dec 09, 2020 137.83 138.50 134.31 135.57 135,963 -0.59(-0.43%)
Dec 08, 2020 132.95 137.73 132.95 136.16 60,574 +2.30(+1.72%)
Dec 07, 2020 132.47 133.86 130.51 133.86 30,443 +0.88(+0.66%)
Dec 04, 2020 127.06 133.06 126.85 132.98 38,725 +6.02(+4.75%)
Dec 03, 2020 129.14 129.28 126.58 126.96 31,795 -1.73(-1.34%)
Dec 02, 2020 126.58 129.58 124.95 128.68 30,614 +2.30(+1.82%)
Dec 01, 2020 127.06 127.48 124.40 126.39 33,340 +0.87(+0.70%)
Nov 30, 2020 127.30 127.64 123.92 125.51 33,686 -3.52(-2.73%)
Nov 27, 2020 128.36 129.72 127.05 129.04 12,432 -0.05(-0.04%)
Nov 25, 2020 128.99 130.50 126.96 129.09 34,955 -0.44(-0.34%)
Nov 24, 2020 129.67 132.32 128.09 129.53 53,775 +0.38(+0.30%)
Nov 23, 2020 128.84 129.77 128.44 129.14 53,635 +0.25(+0.19%)
Nov 20, 2020 128.32 129.66 126.96 128.90 35,362 -0.64(-0.49%)
Nov 19, 2020 129.45 130.10 127.00 129.54 26,358 -0.05(-0.04%)
Nov 18, 2020 131.49 132.27 129.30 129.59 23,881 -1.89(-1.44%)
Nov 17, 2020 130.33 131.74 126.89 131.48 39,652 -0.01(-0.01%)
Nov 16, 2020 130.46 135.96 129.15 131.49 41,460 +3.92(+3.07%)
Nov 13, 2020 127.86 129.75 125.70 127.57 20,993 +1.10(+0.87%)
Nov 12, 2020 127.86 127.91 124.72 126.47 19,259 -2.99(-2.31%)
Nov 11, 2020 132.20 132.20 127.03 129.47 32,276 -1.59(-1.21%)
Nov 10, 2020 122.57 132.29 122.57 131.06 61,360 +10.34(+8.57%)
Nov 09, 2020 126.44 127.81 120.07 120.72 68,398 +1.22(+1.02%)
Nov 06, 2020 123.05 123.05 118.42 119.50 46,572 -2.52(-2.07%)
Nov 05, 2020 117.71 125.46 117.71 122.02 56,105 +3.76(+3.18%)
Nov 04, 2020 125.70 128.43 117.64 118.26 42,290 -9.55(-7.47%)
Nov 03, 2020 120.23 129.00 118.92 127.81 92,055 +9.57(+8.09%)
Nov 02, 2020 114.75 118.52 114.75 118.24 33,146 +5.28(+4.67%)
Oct 30, 2020 112.82 116.15 111.87 112.96 66,241 -1.04(-0.91%)
Oct 29, 2020 109.80 114.59 109.80 114.00 37,973 +4.08(+3.71%)
Oct 28, 2020 113.88 115.30 107.10 109.92 70,792 -2.66(-2.36%)
Oct 27, 2020 114.49 115.25 111.98 112.58 77,344 -2.55(-2.22%)
Oct 26, 2020 116.27 116.74 113.47 115.13 33,548 -2.62(-2.23%)
Oct 23, 2020 115.44 118.68 115.20 117.75 32,611 +2.73(+2.37%)
Oct 22, 2020 116.36 116.67 114.20 115.02 33,731 -0.27(-0.23%)
Oct 21, 2020 115.52 117.58 113.86 115.29 28,098 -0.31(-0.27%)
Oct 20, 2020 116.47 117.63 115.26 115.60 23,846 +0.40(+0.35%)
Oct 19, 2020 116.95 117.78 114.86 115.20 33,508 -2.00(-1.71%)
Oct 16, 2020 116.65 119.75 116.54 117.20 33,018 +0.16(+0.13%)
Oct 15, 2020 114.41 117.31 114.41 117.05 19,923 +1.34(+1.16%)
Oct 14, 2020 114.63 117.05 114.63 115.70 18,717 +0.76(+0.66%)
Oct 13, 2020 115.89 115.89 114.16 114.94 47,357 -1.35(-1.16%)
Oct 12, 2020 114.64 117.14 114.64 116.30 24,253 +1.51(+1.31%)
Oct 09, 2020 113.60 115.26 112.06 114.79 31,860 +2.65(+2.37%)
Oct 08, 2020 113.33 113.33 111.38 112.14 73,706 +0.49(+0.44%)
Oct 07, 2020 111.60 112.65 109.78 111.64 46,863 +1.23(+1.12%)
Oct 06, 2020 110.92 113.58 108.81 110.41 23,372 +0.38(+0.35%)
Oct 05, 2020 108.64 111.70 108.64 110.03 46,123 +1.91(+1.77%)
Oct 02, 2020 106.97 109.81 106.38 108.12 55,756 -0.53(-0.49%)
Oct 01, 2020 107.39 109.08 106.23 108.65 56,382 +1.30(+1.21%)
Sep 30, 2020 109.39 111.55 106.41 107.35 67,485 -1.08(-0.99%)
Sep 29, 2020 110.16 111.15 107.68 108.42 40,121 -1.47(-1.34%)
Sep 28, 2020 106.59 110.18 106.59 109.89 78,938 +4.94(+4.70%)
Sep 25, 2020 101.99 106.10 101.99 104.96 59,228 -0.63(-0.59%)
Sep 24, 2020 105.01 106.45 104.05 105.58 54,835 +1.10(+1.05%)
Sep 23, 2020 107.55 109.20 104.28 104.49 45,257 -3.57(-3.31%)
Sep 22, 2020 107.88 108.74 105.77 108.06 50,875 +1.33(+1.25%)
Sep 21, 2020 110.10 110.10 104.79 106.73 58,450 -5.76(-5.12%)
Sep 18, 2020 116.59 117.77 111.82 112.49 133,366 -3.56(-3.06%)
Sep 17, 2020 114.16 117.89 113.67 116.04 41,151 +0.65(+0.56%)
Sep 16, 2020 110.92 116.51 110.44 115.39 52,875 +4.36(+3.92%)
Sep 15, 2020 111.92 112.33 110.77 111.04 35,195 +0.14(+0.12%)
Sep 14, 2020 111.76 111.99 110.33 110.90 40,723 -0.07(-0.06%)
Sep 11, 2020 112.12 112.73 110.23 110.97 41,664 -0.67(-0.60%)
Sep 10, 2020 111.98 112.61 110.26 111.64 65,731 -0.91(-0.81%)
Sep 09, 2020 114.03 114.03 111.66 112.55 60,514 -0.20(-0.17%)
Sep 08, 2020 111.03 114.80 110.56 112.74 40,168 +0.00(+0.00%)
Sep 04, 2020 115.82 115.82 111.44 112.74 28,695 -1.19(-1.05%)
Sep 03, 2020 123.01 123.09 113.24 113.94 59,521 -9.99(-8.06%)
Sep 02, 2020 120.84 124.52 120.03 123.92 55,011 +3.08(+2.54%)
Sep 01, 2020 113.39 121.32 113.39 120.85 83,290 +6.83(+5.99%)
Aug 31, 2020 114.33 114.94 113.86 114.02 49,077 -1.11(-0.96%)
Aug 28, 2020 114.28 115.47 112.76 115.13 46,055 +1.84(+1.63%)
Aug 27, 2020 114.08 114.31 112.78 113.29 22,991 +0.15(+0.13%)
Aug 26, 2020 112.71 113.26 111.49 113.14 26,901 -0.23(-0.21%)
Aug 25, 2020 115.91 115.91 112.80 113.38 28,476 -1.93(-1.67%)
Aug 24, 2020 114.54 115.65 114.19 115.31 48,283 +1.81(+1.60%)
Aug 21, 2020 113.59 115.18 113.00 113.50 31,248 -0.77(-0.68%)
Aug 20, 2020 114.53 116.03 114.27 114.27 45,624 -1.78(-1.54%)
Aug 19, 2020 114.99 116.72 114.72 116.05 39,037 +0.93(+0.81%)
Aug 18, 2020 115.42 115.83 113.78 115.12 26,580 -0.30(-0.26%)
Aug 17, 2020 114.99 115.44 114.43 115.42 18,808 +0.53(+0.46%)
Aug 14, 2020 114.04 115.98 113.41 114.90 16,951 -0.17(-0.14%)
Aug 13, 2020 113.57 115.36 113.50 115.06 41,782 +0.50(+0.44%)
Aug 12, 2020 114.22 115.37 113.69 114.56 42,512 +1.03(+0.91%)
Aug 11, 2020 114.84 115.71 113.21 113.53 55,186 +0.68(+0.60%)
Aug 10, 2020 112.70 115.28 112.61 112.86 54,429 -0.50(-0.44%)
Aug 07, 2020 110.27 113.49 110.27 113.36 36,047 +3.40(+3.09%)
Aug 06, 2020 109.19 110.72 108.83 109.96 20,542 +0.78(+0.72%)
Aug 05, 2020 109.39 109.99 108.24 109.18 45,659 +0.78(+0.72%)
Aug 04, 2020 108.61 108.70 107.26 108.39 89,884 -0.27(-0.25%)
Aug 03, 2020 107.37 109.80 106.34 108.67 50,597 +2.41(+2.27%)
Jul 31, 2020 107.26 107.26 103.92 106.26 60,658 -1.59(-1.47%)
Jul 30, 2020 105.87 108.58 105.87 107.84 67,412 +0.13(+0.12%)
Jul 29, 2020 111.78 111.78 102.11 107.72 128,410 -4.05(-3.63%)
Jul 28, 2020 113.44 114.50 110.67 111.77 62,711 -2.90(-2.53%)
Jul 27, 2020 116.33 118.23 113.53 114.67 129,479 -1.80(-1.55%)
Jul 24, 2020 116.23 117.29 114.97 116.47 27,061 -0.39(-0.33%)
Jul 23, 2020 114.09 117.03 114.09 116.86 28,255 +2.05(+1.78%)
Jul 22, 2020 114.19 116.81 114.19 114.82 42,935 -0.56(-0.48%)
Jul 21, 2020 116.56 118.16 114.99 115.38 70,999 +0.62(+0.54%)
Jul 20, 2020 112.85 115.32 111.39 114.76 95,081 +1.22(+1.08%)
Jul 17, 2020 113.35 114.58 112.52 113.53 38,396 +0.39(+0.35%)
Jul 16, 2020 112.49 113.59 111.57 113.14 29,244 -0.35(-0.31%)
Jul 15, 2020 111.23 114.69 109.63 113.50 105,395 +5.04(+4.65%)
Jul 14, 2020 104.82 108.69 103.67 108.45 41,816 +4.26(+4.09%)
Jul 13, 2020 107.55 108.87 103.35 104.19 119,382 -2.90(-2.71%)
Jul 10, 2020 101.92 107.95 101.25 107.09 118,865 +5.63(+5.55%)
Jul 09, 2020 102.63 103.58 99.87 101.46 112,179 -1.07(-1.04%)
Jul 08, 2020 100.23 103.48 99.73 102.53 92,979 +1.90(+1.89%)
Jul 07, 2020 98.28 101.37 98.28 100.63 165,739 +1.22(+1.23%)
Jul 06, 2020 100.30 101.30 98.81 99.41 57,366 +1.22(+1.24%)
Jul 02, 2020 97.20 99.11 97.06 98.19 66,532 +2.97(+3.12%)
Jul 01, 2020 97.39 97.88 94.43 95.22 83,699 -2.15(-2.21%)
Jun 30, 2020 94.93 97.89 94.93 97.37 52,545 +2.41(+2.54%)
Jun 29, 2020 92.16 95.88 91.46 94.95 71,194 +3.68(+4.04%)
Jun 26, 2020 93.64 94.21 91.02 91.27 140,228 -3.47(-3.66%)
Jun 25, 2020 92.42 94.94 91.64 94.74 65,957 +1.72(+1.85%)
Jun 24, 2020 94.59 95.74 92.52 93.02 81,199 -3.03(-3.15%)
Jun 23, 2020 98.20 99.00 96.01 96.05 45,471 -0.43(-0.45%)
Jun 22, 2020 96.50 96.66 95.14 96.48 66,147 +0.52(+0.54%)
Jun 19, 2020 98.22 101.70 95.17 95.96 257,120 -4.04(-4.04%)
Jun 18, 2020 100.56 102.34 99.21 100.00 50,813 -1.79(-1.76%)
Jun 17, 2020 101.90 102.58 100.39 101.79 33,411 -0.94(-0.91%)
Jun 16, 2020 102.35 104.05 99.61 102.73 50,335 +3.99(+4.04%)
Jun 15, 2020 93.57 99.21 93.57 98.74 35,901 +1.98(+2.05%)
Jun 12, 2020 99.40 101.17 94.79 96.76 49,745 +0.69(+0.72%)
Jun 11, 2020 103.07 104.02 95.72 96.07 101,811 -10.43(-9.80%)
Jun 10, 2020 107.47 107.47 105.23 106.50 95,189 -1.92(-1.78%)
Jun 09, 2020 109.31 109.66 107.78 108.42 83,131 -2.17(-1.96%)
Jun 08, 2020 107.47 110.87 107.47 110.59 54,298 +3.12(+2.90%)
Jun 05, 2020 102.58 108.47 102.55 107.48 80,964 +7.69(+7.71%)
Jun 04, 2020 98.61 100.84 98.27 99.79 77,871 +0.53(+0.53%)
Jun 03, 2020 98.49 100.62 98.49 99.26 38,286 +2.86(+2.97%)
Jun 02, 2020 95.78 97.24 93.16 96.40 53,191 +0.80(+0.84%)
Jun 01, 2020 95.21 96.54 93.28 95.60 76,110 +1.00(+1.05%)
May 29, 2020 93.14 95.47 92.09 94.60 101,947 +0.19(+0.20%)
May 28, 2020 100.06 100.06 93.79 94.41 115,554 -4.83(-4.86%)
May 27, 2020 99.94 102.00 98.14 99.24 83,735 +1.19(+1.22%)
May 26, 2020 95.75 98.72 95.75 98.05 64,988 +5.34(+5.76%)
May 22, 2020 92.23 93.14 90.87 92.70 32,856 +0.74(+0.81%)
May 21, 2020 92.50 93.77 91.60 91.96 44,126 -0.08(-0.08%)
May 20, 2020 91.69 93.27 91.28 92.04 59,195 +1.77(+1.96%)
May 19, 2020 90.51 92.32 89.84 90.27 68,500 -1.37(-1.49%)
May 18, 2020 88.30 92.00 88.30 91.64 91,539 +6.04(+7.05%)
May 15, 2020 85.72 90.34 84.48 85.60 101,742 -0.04(-0.05%)
May 14, 2020 77.99 86.02 76.03 85.64 126,858 +6.61(+8.37%)
May 13, 2020 78.67 79.68 77.67 79.03 72,527 -0.61(-0.76%)
May 12, 2020 84.59 84.59 79.19 79.63 98,403 -3.43(-4.13%)
May 11, 2020 82.98 84.46 81.26 83.06 93,123 -1.63(-1.93%)
May 08, 2020 82.45 84.94 82.45 84.69 50,871 +3.92(+4.85%)
May 07, 2020 81.24 81.54 79.97 80.78 38,894 +1.21(+1.52%)
May 06, 2020 79.36 81.13 79.06 79.56 197,447 +0.24(+0.31%)
May 05, 2020 81.58 81.71 78.22 79.32 64,376 -0.61(-0.76%)
May 04, 2020 80.17 81.51 77.75 79.93 54,954 -1.26(-1.55%)
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.