$34.17 -0.50 (%) Kennametal Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMT historical data

Date Open High Low Close Volume
12/2/201634.6234.7233.8634.17861,319
12/1/201635.1235.6634.5334.67727,280
11/30/201634.8434.8934.1034.49839,160
11/29/201634.2434.2433.6433.67653,463
11/28/201635.3535.3534.3234.33796,137
11/25/201635.4735.5135.1135.50399,006
11/23/201634.4135.4834.2035.471,222,208
11/22/201634.3034.3033.6434.15768,885
11/21/201633.6233.8333.4133.671,038,272
11/18/201633.4433.5533.1933.28886,859
11/17/201634.4534.6433.4433.571,301,451
11/16/201634.2934.6934.0034.361,161,408
11/15/201634.4034.6633.8834.631,156,847
11/14/201634.3535.3734.1534.511,780,081
11/11/201633.6534.2633.4434.221,859,170
11/10/201632.4034.1832.1033.723,848,415
11/9/201629.2431.9329.2431.792,625,864
11/8/201629.2329.4529.0229.081,142,458
11/7/201629.2229.4629.0329.431,211,183
11/4/201628.1429.0027.9528.431,285,829
11/3/201627.8528.4227.5528.13883,287
11/2/201627.7427.9827.6427.77750,361
11/1/201628.4728.5027.6727.771,438,194
10/31/201628.1828.6528.0028.311,560,904
10/28/201627.1228.2427.0127.601,475,731
10/27/201628.1328.5526.7926.962,918,490
10/26/201629.4629.8128.8528.891,740,011
10/25/201629.3029.6428.4129.493,344,407
10/24/201629.9129.9928.9229.561,129,899
10/21/201628.8829.5128.8329.471,138,331
10/20/201628.3629.3128.3629.301,259,142
10/19/201628.3328.9228.0928.79679,630
10/18/201628.9128.9228.0928.15651,082
10/17/201628.7728.8228.3828.40511,554
10/14/201628.4728.9528.3628.59673,534
10/13/201628.1628.5128.0728.201,153,096
10/12/201628.5028.8728.3628.681,644,488
10/11/201629.1529.2928.4228.50861,106
10/10/201629.6929.7929.0529.06990,578
10/7/201629.6829.8529.2629.29631,529
10/6/201629.3829.8729.1829.82536,917
10/5/201628.8229.8328.7329.50860,951
10/4/201628.9929.1428.3828.56553,050
10/3/201628.9029.0728.7628.92553,441
9/30/201628.7129.3528.5229.021,017,476
9/29/201628.7628.9828.3328.51854,932
9/28/201628.2428.7727.9428.76778,027
9/27/201627.5527.9127.3927.84832,016
9/26/201627.7328.0627.5727.73562,431
9/23/201628.2828.4827.8527.86460,974
9/22/201628.7028.7028.2828.52693,490
9/21/201627.9028.3127.5728.28758,161
9/20/201627.6827.9427.5627.56886,876
9/19/201627.6027.7227.3827.46731,909
9/16/201627.3127.4827.0027.19945,204
9/15/201627.2627.6927.1727.59932,733
9/14/201626.9027.4926.9027.191,409,263
9/13/201626.8827.3426.6626.92874,303
9/12/201626.1027.4826.1027.401,145,155
9/9/201627.6027.6826.6126.62854,180
9/8/201628.1228.2227.9027.92551,376
9/7/201628.1028.2727.9328.071,081,765
9/6/201628.4228.4628.0228.19526,710
9/2/201628.0628.4227.9128.36648,931
9/1/201628.0028.0027.4027.74915,706
8/31/201628.2828.4527.8227.96703,076
8/30/201628.3028.5828.1828.411,107,672
8/29/201628.2928.8028.1528.231,467,760
8/26/201628.6628.7728.1228.32691,960
8/25/201628.4728.5828.2728.451,223,151
8/24/201628.7528.9428.4328.49724,989
8/23/201628.8529.3128.7828.87869,580
8/22/201628.5128.8028.4228.71711,782
8/19/201628.5228.9328.4428.89782,796
8/18/201628.5828.7228.2328.71834,728
8/17/201628.7228.7428.4228.58785,166
8/16/201628.9029.0128.7328.80571,365
8/15/201628.9129.2128.8128.941,264,285
8/12/201628.8128.9228.4228.55991,262
8/11/201628.6129.1728.0128.811,764,356
8/10/201627.7428.2727.3728.111,331,645
8/9/201627.6128.1227.4227.581,332,131
8/8/201627.8327.9627.5127.581,207,443
8/5/201626.5527.6726.5527.571,146,447
8/4/201626.0426.8126.0426.44960,549
8/3/201625.3526.2025.1826.151,497,486
8/2/201625.1926.4524.9125.353,056,585
8/1/201624.8725.2024.4624.961,719,109
7/29/201624.6825.0024.4124.861,158,454
7/28/201625.0925.1324.5524.76846,901
7/27/201625.2325.5824.9425.151,703,631
7/26/201624.0325.1924.0125.141,069,645
7/25/201624.1724.1723.8023.96857,098
7/22/201623.9624.3423.7524.261,205,151
7/21/201623.7824.3523.7624.021,316,888
7/20/201623.4223.8023.2623.72615,914
7/19/201623.5123.6923.2823.50782,442
7/18/201623.5123.8023.3323.70775,581
7/15/201623.1423.6923.1223.611,479,103
7/14/201623.1223.2422.8522.96922,719
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center