Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • KAYDON CORP Historical Prices

  • Historical Data: KDN

    Return as of November 24 2009

    1 Month 13.01%
    6 Month 11.90%
    YTD 6.49%
    1 Year 47.92%
    3 Year -12.47%
    5 Year 15.03%

  • KAYDON CORP ( KDN ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 463,856 32.60 31.25 32.43 31.81
    10/27/09 287,864 32.41 31.47 31.94 31.88
    10/28/09 246,393 31.90 30.66 31.73 31.03
    10/29/09 1.78 M 37.18 33.41 33.95 33.67
    10/30/09 690,683 35.73 33.59 33.75 34.99
    11/02/09 488,134 36.00 34.64 35.32 35.54
    11/03/09 598,901 36.85 35.19 35.49 36.25
    11/04/09 346,722 36.82 35.80 36.78 35.84
    11/05/09 471,309 37.33 36.30 36.30 37.07
    11/06/09 287,153 37.50 36.46 36.61 37.01
    11/09/09 262,448 38.27 37.17 37.30 38.12
    11/10/09 365,442 38.96 38.01 38.12 38.31
    11/11/09 269,687 38.90 37.54 38.80 37.82
    11/12/09 311,667 38.27 36.62 37.66 36.75
    11/13/09 255,049 37.12 36.14 37.10 36.92
    11/16/09 349,906 37.92 37.06 37.13 37.56
    11/17/09 227,874 37.55 36.81 37.49 37.25
    11/18/09 185,430 37.17 36.50 37.17 37.02
    11/19/09 186,041 36.55 35.7101 36.55 36.13
    11/20/09 183,342 36.25 35.62 35.77 35.91
    11/23/09 159,347 37.11 36.28 36.53 36.58

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: KDN

    Valuation

    Calculate the value of or shares of KDN , since