$34.40 -0.59 (%) Kennametal Inc - NYSE

Apr. 17, 2015 | 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
4/17/201534.7134.8334.2534.40418,195
4/16/201535.2835.6234.9934.99800,987
4/15/201534.4435.7434.3235.481,085,592
4/14/201533.4134.2833.4134.28533,081
4/13/201533.3233.5133.0933.46311,576
4/10/201533.8733.8733.0933.30666,887
4/9/201533.9134.4133.6933.76888,692
4/8/201534.3034.4033.6334.05914,075
4/7/201535.0935.0934.2834.39635,377
4/6/201533.3435.5533.3435.271,639,390
4/2/201533.5034.0933.3533.60549,337
4/1/201533.6234.1333.4233.54531,991
3/31/201534.0534.1433.5733.69598,608
3/30/201534.2034.3033.7934.29438,222
3/27/201533.9834.1033.6334.02437,408
3/26/201534.1434.8033.9334.04544,636
3/25/201534.1534.3633.8034.20712,727
3/24/201533.7334.0733.3734.03725,600
3/23/201533.6633.9733.2633.78569,453
3/20/201533.4333.8533.2833.68867,840
3/19/201533.5033.7533.0633.21270,391
3/18/201532.7533.9932.3433.81628,904
3/17/201532.8833.0732.6132.90586,859
3/16/201532.7233.2132.4433.17632,209
3/13/201533.3333.6632.1532.721,037,464
3/12/201533.1733.6132.8033.53949,808
3/11/201533.7633.7632.6433.25868,422
3/10/201533.7233.8633.2533.77593,122
3/9/201533.9034.2633.7234.18491,084
3/6/201534.2134.7233.6333.78502,393
3/5/201534.4734.5933.9634.46508,096
3/4/201535.4735.4734.3934.60648,854
3/3/201535.5135.8535.4535.71537,891
3/2/201534.9335.6134.5935.59503,987
2/27/201535.4235.8134.7435.00840,606
2/26/201535.8635.9035.2335.42478,559
2/25/201535.2136.2535.2135.90676,927
2/24/201535.1635.5335.0835.21574,942
2/23/201535.2335.4534.8435.21591,220
2/20/201535.3935.5334.7035.41651,745
2/19/201534.7135.6534.4335.47625,279
2/18/201534.9635.5334.7935.20697,926
2/17/201535.3835.4434.6835.14549,949
2/13/201534.6835.4634.5935.44901,346
2/12/201534.7634.9134.3434.581,713,526
2/11/201535.3235.3534.4134.461,262,671
2/10/201535.9135.9134.7135.39975,520
2/9/201535.0335.8934.9835.711,495,302
2/6/201534.9135.3734.6435.171,053,469
2/5/201534.3435.0934.1234.881,168,090
2/4/201534.6734.6733.6733.972,176,364
2/3/201533.4635.0033.2734.811,905,194
2/2/201531.4833.2831.3633.261,900,242
1/30/201531.5731.7230.6231.422,055,425
1/29/201528.5032.5627.6331.843,320,065
1/28/201531.4231.4830.8930.991,014,847
1/27/201531.7031.7030.7431.291,019,593
1/26/201531.8832.3231.5132.28826,610
1/23/201531.9832.1531.4631.92747,845
1/22/201532.2632.2631.6832.12808,855
1/21/201531.2531.9731.0231.95802,960
1/20/201531.4831.6831.0231.28665,747
1/16/201531.2631.4930.3831.461,224,857
1/15/201532.1532.2631.4431.50943,357
1/14/201531.5731.9931.2131.88515,682
1/13/201532.6432.8231.5732.00626,929
1/12/201532.7332.9232.0232.42611,437
1/9/201533.8133.9132.9432.98671,322
1/8/201533.4033.7033.1433.69799,921
1/7/201533.4333.7533.0033.131,131,287
1/6/201533.9034.3233.4433.611,422,598
1/5/201535.1135.2133.9034.08903,429
1/2/201535.9436.1635.2235.56411,676
12/31/201435.8336.2735.4835.79601,970
12/30/201436.4936.5636.0236.02387,611
12/29/201436.0336.7936.0336.53378,238
12/26/201436.3036.6536.0536.10277,837
12/24/201436.2836.4735.9236.16149,397
12/23/201435.8436.4435.7436.36600,010
12/22/201435.2835.7334.8535.64673,280
12/19/201434.9435.3534.7335.291,433,066
12/18/201434.7435.0634.5634.98681,438
12/17/201433.6134.2833.2334.19629,871
12/16/201433.9634.1933.5333.601,127,163
12/15/201433.9034.1833.2833.64944,610
12/12/201434.5034.6333.7633.80771,808
12/11/201434.7835.1134.6834.85487,718
12/10/201435.3235.3734.6434.69586,866
12/9/201434.6935.6934.5835.66677,891
12/8/201435.6335.9035.0535.09600,529
12/5/201435.7736.1835.7235.90697,662
12/4/201435.8836.2435.5835.96609,318
12/3/201435.6136.2335.5535.88650,630
12/2/201435.5035.7535.2735.50766,573
12/1/201436.6936.6935.0435.631,601,284
11/28/201438.2738.2736.6836.82658,267
11/26/201438.7238.9538.4038.50495,899
11/25/201438.8838.9338.6638.681,194,838
11/24/201439.5740.0738.5438.751,134,943
11/21/201440.7440.9540.2340.291,389,110
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center