$19.01 -0.02 (%) Kennametal Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMT historical data

Date Open High Low Close Volume
2/5/201618.9819.9718.8819.014,201,122
2/4/201617.9019.6117.9019.035,711,544
2/3/201617.8018.0416.3917.533,568,652
2/2/201617.5017.7417.0517.122,232,529
2/1/201617.7518.1717.2817.971,719,595
1/29/201616.9917.7316.9117.701,740,934
1/28/201617.5017.5616.7116.871,499,689
1/27/201616.6717.5116.3316.992,248,884
1/26/201616.3716.9116.1016.781,716,706
1/25/201616.4816.8116.1216.141,910,216
1/22/201616.7717.2216.1816.692,250,963
1/21/201615.9016.5315.6816.271,702,097
1/20/201615.4416.1615.1116.002,394,301
1/19/201616.8916.8915.5515.911,780,071
1/15/201616.3016.7116.0016.681,498,541
1/14/201616.8117.0416.2616.891,786,366
1/13/201617.2817.3516.5616.611,161,720
1/12/201617.4117.6116.5516.902,087,021
1/11/201617.2917.2916.7017.082,020,743
1/8/201617.3917.5617.0717.181,675,334
1/7/201617.6217.8017.2417.261,840,015
1/6/201618.1918.3517.8017.961,633,048
1/5/201619.1819.2617.9718.592,793,818
1/4/201618.7719.3818.2219.212,307,837
12/31/201518.8119.6718.8119.201,409,223
12/30/201518.9919.3818.9919.25909,528
12/29/201518.9219.1618.6119.16913,114
12/28/201519.3419.5418.4118.561,961,205
12/24/201519.8019.9819.4619.55402,086
12/23/201519.1219.8919.1219.862,266,753
12/22/201518.6319.0718.5619.031,840,242
12/21/201518.1718.5317.8518.511,936,116
12/18/201517.9418.2617.7118.102,868,228
12/17/201518.1418.8617.8717.943,157,954
12/16/201520.4120.7217.9618.179,196,297
12/15/201521.6422.6420.1220.718,563,280
12/14/201525.4525.6425.0725.571,164,956
12/11/201525.7025.8625.5025.60536,338
12/10/201525.7726.1925.7026.08693,058
12/9/201525.6626.2525.5425.83760,202
12/8/201526.0726.2125.4025.681,812,615
12/7/201527.1327.1326.3926.50914,880
12/4/201527.6627.8927.1427.55780,107
12/3/201528.5028.5227.7727.99642,939
12/2/201528.7329.0628.2928.42749,689
12/1/201529.1829.3328.7728.861,012,586
11/30/201528.6029.2628.1929.251,190,031
11/27/201528.2928.5128.0828.44214,934
11/25/201528.3628.5328.1728.34523,400
11/24/201527.5928.5627.3228.41703,966
11/23/201527.3928.0027.3227.59432,158
11/20/201527.7027.9327.4127.57494,628
11/19/201527.2627.6327.0227.55569,886
11/18/201526.6927.4526.6927.39550,435
11/17/201526.7926.9626.1926.50606,639
11/16/201526.1826.8226.1126.80671,214
11/13/201526.0626.4525.7326.191,227,821
11/12/201527.1927.4026.0626.171,229,869
11/11/201528.5028.5427.5127.611,005,986
11/10/201528.0328.5227.7928.471,214,741
11/9/201528.7228.8128.1128.231,089,885
11/6/201528.3628.8227.7528.821,089,652
11/5/201527.6828.8827.6028.731,369,415
11/4/201527.4528.3127.3427.681,976,585
11/3/201527.7828.1626.5927.823,938,097
11/2/201528.1128.8127.7128.771,586,346
10/30/201527.8228.2527.6028.121,347,767
10/29/201527.2128.0827.2127.72969,594
10/28/201526.4127.7926.2427.391,259,224
10/27/201527.1127.4126.5327.19656,003
10/26/201527.5327.8527.4227.51698,113
10/23/201527.7527.9727.4127.56726,074
10/22/201526.7128.0026.5427.32930,928
10/21/201526.4627.0926.2326.47512,429
10/20/201525.7526.6425.6926.39460,841
10/19/201526.1726.5525.8625.95471,608
10/16/201527.0527.1525.8426.44809,573
10/15/201527.3727.5726.8427.16818,345
10/14/201527.6627.7327.1927.33758,818
10/13/201527.4027.9127.3127.55798,769
10/12/201528.5628.6027.3627.64725,558
10/9/201529.2429.3628.3728.48599,667
10/8/201528.4229.4528.3329.241,034,681
10/7/201528.6729.4127.9828.421,498,735
10/6/201527.2928.6227.2928.561,515,874
10/5/201526.2827.5026.1527.251,563,691
10/2/201524.5726.1324.4026.081,634,883
10/1/201525.0325.5224.3024.76954,488
9/30/201524.5624.9424.1624.89994,331
9/29/201524.4824.6923.7724.36513,097
9/28/201524.4024.5624.0424.41531,990
9/25/201525.2625.5124.7424.81685,265
9/24/201524.9725.2124.4825.10914,910
9/23/201526.3426.3425.3025.46408,530
9/22/201526.0726.5125.9126.22529,794
9/21/201526.9827.2226.5526.57537,503
9/18/201527.2727.3826.6726.911,122,259
9/17/201528.3928.3927.6227.70442,476
9/16/201527.9928.4827.9028.40313,274
9/15/201527.4327.9827.2827.90463,310
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center