Kaman Corp $40.24

down 0.00


15/4/2014 06:40 PM  |  NYSE : KAMN  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KAMN historical data

Date Open High Low Close Volume
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
3/4/201439.6740.4639.6740.10131,843
3/3/201439.3639.6238.8139.3468,094
2/28/201440.2040.2039.1239.7296,287
2/27/201439.7240.0939.4639.9469,256
2/26/201439.5439.9439.3439.7770,012
2/25/201439.7739.8439.1639.3937,822
2/24/201439.4440.1139.4439.8540,740
2/21/201439.7539.9439.3539.5076,805
2/20/201438.7839.6638.7839.57118,444
2/19/201438.9739.3838.8038.8064,309
2/18/201439.3839.6639.1539.2280,963
2/14/201439.2539.5838.9139.3655,727
2/13/201438.5739.4538.5239.2439,762
2/12/201438.7639.2538.6638.8280,874
2/11/201438.6438.9738.4338.7481,164
2/10/201438.7538.7538.3938.5369,544
2/7/201438.5238.9538.4238.7691,306
2/6/201438.3438.9138.3438.4580,254
2/5/201438.4738.6537.8338.30142,435
2/4/201438.1538.7438.0138.49122,817
2/3/201438.6239.3237.8538.05197,606
1/31/201438.5638.9538.4738.76106,708
1/30/201438.7739.5238.6439.20198,117
1/29/201438.4538.7137.8638.45201,006
1/28/201438.7638.8538.1538.7197,447
1/27/201438.9339.2638.4338.7292,267
1/24/201439.7439.7438.6638.95134,625
1/23/201440.1040.7039.6040.0871,764
1/22/201440.2940.4939.8240.1865,410
1/21/201440.2140.4940.0040.19100,577
1/17/201440.0040.2439.7739.9447,553
1/16/201439.7440.2439.6640.14111,259
1/15/201439.6040.0939.1739.77115,871
1/14/201439.6540.3839.3939.60114,434
1/13/201438.8439.4638.4538.92151,181
1/10/201438.9539.1838.5839.04111,501
1/9/201438.7139.0038.2738.9371,246
1/8/201438.7639.0038.3238.6893,226
1/7/201438.7239.0938.4438.8765,146
1/6/201439.2939.3638.4638.5962,562
1/3/201438.9339.3538.7239.1172,644
1/2/201439.7339.7838.8338.9477,583
12/31/201339.7940.0239.5039.7371,646
12/30/201339.8139.9239.5939.6571,843
12/27/201340.0840.0839.5639.8048,938
12/26/201339.7940.1239.4039.9040,612
12/24/201339.5839.9939.4539.7427,752
12/23/201339.4839.8039.3139.5358,730
12/20/201338.1439.4138.1439.41240,013
12/19/201338.4438.6538.1538.2176,344
12/18/201337.9338.5637.5538.51151,736
12/17/201337.7438.4337.4137.98163,493
12/16/201337.6038.2537.4137.83134,344
12/13/201337.9638.1837.3937.5390,758
12/12/201337.9338.1837.7037.9753,088
12/11/201338.5938.5937.8037.9366,720
12/10/201338.8539.1038.4038.6462,177
12/9/201338.8739.0438.4639.0152,468
12/6/201338.5438.9238.2938.7834,945
12/5/201338.2538.4337.8038.08114,929
12/4/201339.3539.5438.2238.23130,671
12/3/201339.5639.9039.3839.4670,895
12/2/201339.7540.0039.5239.6584,231
11/29/201340.3540.3539.8539.8645,758
11/27/201339.4140.1339.0940.0892,909
11/26/201339.3239.5039.0739.2664,974
11/25/201339.1539.4039.0839.2656,911
11/22/201338.6739.2538.5738.99108,663
11/21/201338.0438.6138.0038.58405,800
11/20/201338.0638.3737.6537.99133,311
Trading Center