KDN: Historical Prices for KAYDON CP

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	35.87	36.52	35.32	35.66	160,800	35.66
10-Dec-09	$ 0.18 Dividend
9-Dec-09	35.98	36.10	35.20	35.89	223,000	35.71
8-Dec-09	36.51	36.51	35.40	36.00	159,700	35.82
7-Dec-09	37.07	37.38	36.12	36.59	236,400	36.41
4-Dec-09	36.66	37.70	36.54	37.19	283,500	37.00
3-Dec-09	36.76	37.00	35.99	36.08	262,700	35.90
2-Dec-09	36.28	36.77	35.98	36.51	335,800	36.33
1-Dec-09	35.79	36.24	35.60	36.21	244,600	36.03
30-Nov-09	35.60	35.62	34.60	35.56	235,500	35.38
27-Nov-09	35.55	36.20	35.29	35.60	144,800	35.42
25-Nov-09	36.00	36.42	36.00	36.23	124,400	36.05
24-Nov-09	36.58	36.65	35.55	35.94	169,700	35.76
23-Nov-09	36.53	37.11	36.28	36.58	159,400	36.40
20-Nov-09	35.77	36.25	35.62	35.91	183,400	35.73
19-Nov-09	36.55	36.55	35.71	36.13	183,900	35.95
18-Nov-09	37.17	37.17	36.50	37.02	185,500	36.83
17-Nov-09	37.49	37.55	36.81	37.25	227,900	37.06
16-Nov-09	37.13	37.92	37.06	37.56	350,000	37.37
13-Nov-09	37.10	37.12	36.14	36.92	255,100	36.73
12-Nov-09	37.66	38.27	36.62	36.75	311,700	36.57
11-Nov-09	38.80	38.90	37.54	37.82	269,700	37.63
10-Nov-09	38.12	38.96	38.01	38.31	365,500	38.12
9-Nov-09	37.30	38.27	37.17	38.12	262,500	37.93
6-Nov-09	36.61	37.50	36.46	37.01	287,200	36.82
5-Nov-09	36.30	37.33	36.30	37.07	471,200	36.88
4-Nov-09	36.78	36.82	35.80	35.84	346,800	35.66
3-Nov-09	35.49	36.85	35.19	36.25	598,900	36.07
2-Nov-09	35.32	36.00	34.64	35.54	488,200	35.36
30-Oct-09	33.75	35.73	33.59	34.99	690,700	34.81
29-Oct-09	33.95	37.18	33.41	33.67	1,788,300	33.50
28-Oct-09	31.73	31.90	30.66	31.03	246,400	30.87
27-Oct-09	31.94	32.41	31.47	31.88	287,900	31.72
26-Oct-09	32.43	32.60	31.25	31.81	463,900	31.65
23-Oct-09	33.53	33.76	32.20	32.37	526,000	32.21
22-Oct-09	34.39	34.45	33.31	33.50	653,800	33.33
21-Oct-09	34.72	35.72	34.41	34.53	247,400	34.36
20-Oct-09	35.21	35.21	34.20	34.72	122,700	34.55
19-Oct-09	35.07	35.25	34.58	35.04	170,300	34.86
16-Oct-09	35.61	35.91	34.17	34.84	359,500	34.67
15-Oct-09	35.01	35.82	34.57	35.79	334,900	35.61
14-Oct-09	34.40	35.42	34.10	35.19	213,100	35.01
13-Oct-09	34.08	34.27	33.35	33.89	141,500	33.72
12-Oct-09	33.50	34.51	33.45	33.96	254,100	33.79
9-Oct-09	31.83	33.25	31.83	33.17	222,400	33.00
8-Oct-09	32.14	32.61	31.88	32.02	205,600	31.86
7-Oct-09	31.78	32.09	31.63	31.98	83,000	31.82
6-Oct-09	31.93	32.40	31.69	32.01	112,400	31.85
5-Oct-09	31.18	31.77	31.18	31.62	125,700	31.46
2-Oct-09	30.96	31.27	30.80	31.12	181,600	30.96
1-Oct-09	32.28	32.48	31.43	31.45	142,200	31.29
30-Sep-09	33.02	33.08	31.88	32.42	294,400	32.26
29-Sep-09	32.90	33.29	32.58	32.98	214,400	32.81
28-Sep-09	32.80	33.22	32.48	32.94	217,500	32.77
25-Sep-09	33.28	33.55	32.50	32.60	195,000	32.44
24-Sep-09	34.35	34.42	33.17	33.48	174,200	33.31
23-Sep-09	34.97	35.05	34.28	34.30	176,100	34.13
22-Sep-09	34.70	35.10	34.60	35.02	165,000	34.84
21-Sep-09	34.19	34.64	33.93	34.32	148,300	34.15
18-Sep-09	34.17	35.16	33.77	34.61	333,900	34.44
17-Sep-09	33.80	34.79	33.53	34.49	306,900	34.32
16-Sep-09	33.83	33.92	33.54	33.76	342,900	33.59
15-Sep-09	33.89	34.31	33.70	33.72	477,600	33.55
14-Sep-09	33.24	33.91	33.10	33.86	439,800	33.69
11-Sep-09	33.50	33.57	32.91	33.40	227,700	33.23
10-Sep-09	33.20	33.43	32.87	33.41	298,700	33.24
10-Sep-09	$ 0.18 Dividend
9-Sep-09	33.04	33.82	32.92	33.37	238,700	33.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions