Kaman Corp $40.97

down -0.12


28/7/2014 04:01 PM  |  NYSE : KAMN  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KAMN historical data

Date Open High Low Close Volume
7/25/201441.0541.2540.9041.0963,298
7/24/201441.6741.7741.1941.4158,860
7/23/201441.8641.9141.4841.6250,586
7/22/201441.9142.2541.7641.9049,080
7/21/201441.6741.9841.3841.7876,704
7/18/201441.5642.2141.5141.86112,274
7/17/201441.9742.4741.5841.68106,741
7/16/201442.5042.6842.0742.22102,128
7/15/201442.7342.9642.0542.2979,252
7/14/201442.3742.7442.2942.62151,369
7/11/201442.1142.4341.7642.04106,008
7/10/201441.6342.6141.5342.20135,765
7/9/201442.5942.8342.3542.4560,052
7/8/201442.4242.7842.1942.54112,650
7/7/201443.1143.4242.4442.5466,602
7/3/201443.0243.4243.0043.3036,245
7/2/201442.9343.0242.6442.8563,675
7/1/201442.7243.4742.6143.14152,384
6/30/201442.6842.9542.2042.7395,914
6/27/201441.9342.9141.9342.87167,196
6/26/201442.2242.6041.9742.2482,106
6/25/201441.5742.3041.5742.28102,001
6/24/201441.8042.4541.6141.7579,485
6/23/201442.2342.2341.7441.99100,610
6/20/201442.6742.7941.8542.39374,114
6/19/201442.8042.8942.5742.79101,896
6/18/201442.3942.8741.9442.8455,380
6/17/201442.2042.7142.0042.4566,047
6/16/201442.2042.5041.8742.3444,459
6/13/201442.7742.7742.0342.3462,346
6/12/201443.2443.2442.4842.81104,422
6/11/201443.6343.7143.2343.4073,964
6/10/201444.1144.1143.4343.9050,759
6/9/201443.9944.6043.9644.11119,651
6/6/201443.8844.1543.8144.0391,879
6/5/201442.4843.6842.2343.64112,631
6/4/201442.3442.7642.1742.52103,268
6/3/201442.3442.9242.2242.52144,385
6/2/201442.6942.8942.2842.6374,232
5/30/201442.8042.8442.3842.53116,659
5/29/201442.5542.8042.1942.6883,242
5/28/201442.4642.5842.0942.3398,779
5/27/201442.3543.0042.0842.67122,272
5/23/201441.2642.1341.2642.1285,605
5/22/201441.2341.6141.0541.3348,039
5/21/201441.3641.5140.9341.2360,875
5/20/201441.1841.4640.7441.14212,242
5/19/201440.7241.4240.7241.3146,404
5/16/201440.9540.9940.2840.9079,976
5/15/201440.9041.1340.0341.05132,015
5/14/201441.7641.9041.0341.18102,846
5/13/201441.9542.2541.7241.90119,452
5/12/201441.2442.3441.1042.08137,892
5/9/201440.4941.1640.4141.0751,626
5/8/201441.2041.6040.7140.7466,326
5/7/201440.9441.3940.3741.1664,612
5/6/201441.0841.2940.5340.81170,145
5/5/201440.9741.6640.7341.2890,064
5/2/201441.5742.0141.1241.2793,950
5/1/201441.8142.1241.0541.46114,556
4/30/201442.0342.3341.6141.9791,343
4/29/201439.8842.5839.7542.14246,467
4/28/201439.7940.2539.1939.50115,719
4/25/201440.1540.3939.5139.7976,239
4/24/201441.0941.2240.2540.3869,717
4/23/201440.7441.1040.6740.7850,688
4/22/201440.6041.1440.5240.8659,078
4/21/201440.7440.9340.4240.5158,988
4/17/201440.3941.1040.3940.82119,450
4/16/201440.5540.8540.2340.46101,805
4/15/201440.2440.3739.3340.2481,752
4/14/201440.3540.3939.5940.0790,548
4/11/201439.5540.0339.4139.94212,855
4/10/201440.5940.8139.5839.9199,442
4/9/201440.7740.7940.2240.6882,881
4/8/201440.7041.0440.4840.6890,748
4/7/201441.3141.3140.5040.7191,775
4/4/201442.2842.2841.2741.43215,914
4/3/201441.6042.0741.4541.94224,129
4/2/201441.2841.7340.9641.6380,126
4/1/201440.7141.2740.6241.14157,900
3/31/201440.1540.9339.6640.6867,427
3/28/201440.4540.9939.9540.02184,995
3/27/201440.1440.5039.6840.38498,949
3/26/201441.5341.5340.1340.1375,937
3/25/201441.4241.7741.1041.2566,159
3/24/201441.5041.5040.7841.29117,836
3/21/201440.9441.4840.7141.42205,002
3/20/201440.9541.3240.6140.8979,998
3/19/201441.3041.3940.7741.1475,802
3/18/201441.2341.5641.2041.38307,311
3/17/201441.1841.5840.9441.2675,429
3/14/201440.1441.1240.1441.08101,201
3/13/201440.9141.2440.2540.50267,892
3/12/201440.2640.9939.9440.89155,106
3/11/201441.0041.0040.3840.56124,403
3/10/201440.4940.7840.3440.5693,798
3/7/201440.5040.7240.0740.6767,215
3/6/201439.9140.3639.6640.2364,095
3/5/201439.9740.0139.4139.93548,565
Trading Center