$42.69 -0.52 (%) Kennametal Inc - NYSE

Sep. 19, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMT historical data

Date Open High Low Close Volume
9/18/201443.3543.3543.0743.20281,395
9/17/201443.3643.5643.0343.16362,537
9/16/201442.9043.4342.8143.22390,312
9/12/201443.4043.5543.0143.26323,574
9/11/201443.3343.6443.0943.53582,122
9/10/201443.8243.9443.1743.53358,481
9/9/201443.8343.8743.4943.77543,135
9/8/201444.1844.3443.9143.98300,010
9/5/201444.4444.5843.9844.18378,886
9/4/201444.5744.8344.3844.57299,329
9/3/201444.8744.8944.4244.50317,948
9/2/201444.8745.4144.4544.60545,349
8/29/201444.6744.8244.4244.81419,914
8/28/201444.7044.8544.5444.67315,286
8/27/201444.7844.9344.6244.93354,409
8/26/201444.7544.9644.6444.68365,221
8/25/201444.8444.9044.6244.70530,367
8/22/201444.6744.8644.3944.49441,781
8/21/201444.6444.8744.3844.67752,828
8/20/201445.0245.2844.5044.601,126,548
8/19/201443.3845.2943.3845.251,134,139
8/18/201442.7443.3542.6743.30633,217
8/15/201443.0043.0442.1542.36351,651
8/14/201442.8043.1342.4542.77589,959
8/13/201442.4042.7042.3542.48357,430
8/12/201442.2742.7342.1342.29445,409
8/11/201442.5342.8042.1842.39403,103
8/8/201441.8842.3641.6242.29364,131
8/7/201442.2642.4141.8542.05904,538
8/6/201442.0142.2441.9142.12344,737
8/5/201442.0442.6241.9942.25502,061
8/4/201442.1342.3541.9542.25517,135
8/1/201442.1042.3041.8242.131,034,059
7/31/201442.0042.8640.0042.281,748,841
7/30/201444.9745.0543.9344.251,305,035
7/29/201445.3345.8944.9144.91493,295
7/28/201445.6345.6445.0345.40461,668
7/25/201445.5045.8745.2645.73448,998
7/24/201445.8546.0545.7145.72490,695
7/23/201446.2646.3345.8745.88488,395
7/22/201445.9846.7645.9846.29595,340
7/21/201445.2445.8745.0045.76566,078
7/18/201445.0545.2644.8545.22270,860
7/17/201444.8645.3144.8044.971,136,221
7/16/201444.9145.2044.6145.08483,680
7/15/201444.2744.8244.2744.66548,034
7/14/201444.7944.7944.3044.50439,345
7/11/201444.6144.6244.1444.51269,184
7/10/201444.9545.0844.6944.75440,502
7/9/201445.7046.1045.6345.71411,566
7/8/201445.6645.8645.6345.78831,899
7/7/201445.9745.9745.4345.70459,646
7/3/201446.2246.3646.0346.11181,194
7/2/201446.3446.6145.8646.01330,379
7/1/201446.4846.6246.2446.35627,369
6/30/201446.4946.4946.0046.28718,492
6/27/201445.9046.5045.7446.42403,037
6/26/201446.2846.4145.7846.12616,365
6/25/201445.7746.4145.7046.27399,008
6/24/201447.0347.1145.7646.12848,364
6/23/201447.7548.2547.2247.24418,217
6/20/201447.6047.8647.4847.82419,765
6/19/201447.2547.5546.9047.50450,472
6/18/201447.1047.2046.8047.16212,169
6/17/201446.4447.4546.3047.05419,637
6/16/201446.6746.8446.1846.52310,377
6/13/201447.0347.1746.6346.73405,973
6/12/201447.7647.8946.7646.90371,817
6/11/201448.0848.2047.8247.87405,796
6/10/201447.9048.6047.5448.20547,159
6/9/201447.0947.9747.0347.96644,817
6/6/201446.2247.2246.2247.12825,963
6/5/201445.6646.1145.4946.021,233,039
6/4/201445.3545.7045.3545.47738,459
6/3/201445.1445.6445.0645.46542,309
6/2/201445.1645.3544.9345.22889,704
5/30/201445.1645.2344.7645.04451,024
5/29/201445.5645.6844.9645.42386,053
5/28/201445.5845.8945.4845.51520,609
5/27/201445.7445.7845.4945.53631,247
5/23/201445.4345.6645.2845.50530,225
5/22/201445.8546.0045.2845.45375,110
5/21/201445.7046.0745.4845.75344,351
5/20/201446.2146.3745.3345.57625,926
5/19/201446.1446.7146.1146.45427,527
5/16/201446.3046.4946.0246.33250,862
5/15/201446.5446.6445.4446.31652,534
5/14/201447.4347.4346.5446.65438,570
5/13/201447.7947.7947.2247.39549,633
5/12/201447.5747.8847.3547.65975,180
5/9/201447.0947.4246.8247.30536,777
5/8/201447.8648.2447.2947.41518,600
5/7/201447.7648.1747.3347.80509,448
5/6/201448.0448.1247.5847.67269,251
5/5/201447.9548.4747.5848.17533,998
5/2/201449.1149.1148.0948.10766,673
5/1/201446.2749.2446.2748.521,034,395
4/30/201445.6446.7945.5046.73906,995
4/29/201445.9746.1245.5945.65505,665
4/28/201446.1846.2845.0845.75460,592
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center