Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:15PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Kaman Corporation (KAMN)

On Nov 25: 23.17   0.03 (0.13%)

MORE ON KAMN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 23.14 23.34 22.78 23.17 60,100 23.17 24-Nov-09 23.00 23.26 22.55 23.14 68,200 23.14 23-Nov-09 22.64 23.34 22.64 22.92 54,600 22.92 20-Nov-09 22.08 22.54 22.08 22.26 67,700 22.26 19-Nov-09 22.28 22.68 21.97 22.31 101,700 22.31 18-Nov-09 21.91 22.51 21.43 22.42 131,100 22.42 17-Nov-09 21.69 21.88 21.49 21.81 48,000 21.81 16-Nov-09 21.28 21.93 21.17 21.73 100,900 21.73 13-Nov-09 21.02 21.11 20.63 21.04 74,500 21.04 12-Nov-09 21.42 21.68 20.95 21.01 112,100 21.01 11-Nov-09 21.39 21.59 21.13 21.44 41,900 21.44 10-Nov-09 21.20 21.45 20.92 21.13 64,100 21.13 9-Nov-09 21.24 21.45 21.12 21.28 87,900 21.28 6-Nov-09 21.10 21.10 20.25 21.00 84,100 21.00 5-Nov-09 20.72 21.52 20.72 21.29 111,400 21.29 4-Nov-09 21.21 21.39 20.51 20.58 91,800 20.58 3-Nov-09 20.71 21.15 20.60 21.14 41,700 21.14 2-Nov-09 20.74 21.03 20.44 20.84 69,800 20.84 30-Oct-09 21.22 21.44 20.43 20.66 100,400 20.66 29-Oct-09 21.13 21.50 20.89 21.42 88,800 21.42 28-Oct-09 21.54 21.64 20.75 20.84 91,700 20.84 27-Oct-09 22.13 22.29 21.41 21.52 111,400 21.52 26-Oct-09 22.44 22.81 21.91 21.99 65,100 21.99 23-Oct-09 23.02 23.14 22.19 22.43 130,900 22.43 22-Oct-09 22.36 23.06 22.09 23.01 65,700 23.01 21-Oct-09 22.56 23.54 22.35 22.46 67,300 22.46 20-Oct-09 23.07 23.51 22.59 22.68 69,000 22.68 19-Oct-09 22.64 23.37 22.41 23.08 84,100 23.08 16-Oct-09 22.77 23.48 21.95 22.49 129,000 22.49 15-Oct-09 22.71 23.01 22.43 22.95 123,900 22.95 14-Oct-09 22.74 22.89 22.36 22.69 65,500 22.69 13-Oct-09 22.29 22.53 21.92 22.45 55,100 22.45 12-Oct-09 22.50 22.89 21.87 22.31 63,000 22.31 9-Oct-09 21.57 22.59 21.55 22.28 90,400 22.28 8-Oct-09 21.76 22.24 21.47 21.52 102,500 21.52 7-Oct-09 21.41 21.78 21.25 21.53 32,100 21.53 7-Oct-09 $ 0.14 Dividend 6-Oct-09 21.20 21.70 20.97 21.57 64,100 21.43 5-Oct-09 20.89 21.41 20.66 21.07 107,100 20.93 2-Oct-09 20.87 21.44 20.71 20.85 78,900 20.71 1-Oct-09 21.92 22.30 21.06 21.06 58,700 20.92 30-Sep-09 22.22 22.50 21.54 21.98 80,700 21.84 29-Sep-09 22.24 22.36 22.00 22.14 45,800 22.00 28-Sep-09 21.67 22.51 21.43 22.29 57,400 22.15 25-Sep-09 21.67 21.98 21.33 21.61 91,000 21.47 24-Sep-09 22.30 22.30 21.51 21.80 56,300 21.66 23-Sep-09 22.27 22.59 21.93 22.13 64,000 21.99 22-Sep-09 22.48 22.53 22.00 22.30 73,400 22.16 21-Sep-09 22.20 22.63 21.96 22.32 62,400 22.18 18-Sep-09 22.33 22.51 22.27 22.46 123,900 22.31 17-Sep-09 22.13 22.58 21.00 22.27 92,400 22.13 16-Sep-09 22.03 22.34 21.80 22.31 63,500 22.17 15-Sep-09 21.99 22.22 21.84 22.07 80,600 21.93 14-Sep-09 21.75 22.32 21.65 22.01 62,500 21.87 11-Sep-09 22.11 22.22 21.17 21.99 69,800 21.85 10-Sep-09 21.00 21.98 20.93 21.94 119,800 21.80 9-Sep-09 20.85 21.25 20.59 21.17 152,100 21.03 8-Sep-09 20.92 21.08 20.55 20.81 174,800 20.67 4-Sep-09 20.06 20.69 19.84 20.63 78,200 20.50 3-Sep-09 20.18 20.18 19.41 20.06 165,500 19.93 2-Sep-09 20.10 20.41 20.10 20.14 83,400 20.01 1-Sep-09 20.65 21.08 19.98 20.22 179,900 20.09 31-Aug-09 21.15 21.90 20.40 20.73 187,800 20.60 28-Aug-09 22.22 22.22 21.10 21.30 59,400 21.16 27-Aug-09 21.50 22.19 21.20 22.01 80,300 21.87 26-Aug-09 21.76 21.81 21.24 21.64 89,000 21.50 25-Aug-09 21.86 22.10 21.57 21.87 78,100 21.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions