KAYDON Historical Stock Price

Below is the stock price history for Kaydon KDN. Data is recorded each day for the historical open, high, low, close and volume. The Kaydon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kaydon Historical Stock Price

DateOpenHighLowCloseVolume
2013-10-15 35.53 35.53 35.48 35.49 233,733
2013-10-14 35.49 35.52 35.49 35.52 9,177
2013-10-11 35.51 35.53 35.49 35.51 21,591
2013-10-10 35.57 35.58 35.50 35.505 8,018
2013-10-09 35.50 35.56 35.50 35.53 21,046
2013-10-08 35.49 35.55 35.48 35.515 36,342
2013-10-07 35.49 35.51 35.47 35.47 11,699
2013-10-04 35.49 35.61 35.49 35.56 20,116
2013-10-03 35.51 35.51 35.49 35.49 10,867
2013-10-02 35.52 35.52 35.49 35.505 6,390
2013-10-01 35.53 35.54 35.52 35.53 19,114
2013-09-30 35.50 35.55 35.49 35.52 25,780
2013-09-27 35.48 35.54 35.48 35.505 37,364
2013-09-26 35.50 35.57 35.48 35.485 34,497
2013-09-25 35.50 35.51 35.48 35.48 50,073
2013-09-24 35.50 35.51 35.50 35.505 18,205
2013-09-23 35.51 35.52 35.50 35.515 36,988
2013-09-20 35.54 35.54 35.49 35.49 121,362
2013-09-19 35.53 35.55 35.52 35.52 11,102
2013-09-18 35.57 35.58 35.51 35.515 45,474
2013-09-17 35.54 35.60 35.52 35.52 14,711
2013-09-16 35.62 35.62 35.50 35.55 35,719
2013-09-13 35.59 35.59 35.505 35.505 12,813
2013-09-12 35.58 35.60 35.50 35.60 52,628
2013-09-11 35.55 35.59 35.51 35.52 35,604
2013-09-10 35.57 35.60 35.50 35.60 95,448
2013-07-31 29.01 29.26 29.01 29.13 16,714
2013-07-30 29.07 29.07 28.79 29.05 14,037
2013-07-29 29.03 29.03 28.76 28.86 13,145
2013-07-26 28.98 29.05 28.73 29.00 12,408

» More Kaydon Stock Price History

To see other companies like Kaydon (KDN), view our stock market today for news, and other data.