$24.86 +0.10 (%) Kennametal Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/13/201623.1123.1322.5622.811,012,283
7/12/201622.4522.9122.2122.861,160,051
7/11/201622.0322.3421.9522.15853,542
7/8/201620.9521.9420.9021.811,067,967
7/7/201620.8821.2820.4020.671,787,610
7/6/201621.5421.5420.5521.232,306,491
7/5/201622.0322.1421.5821.811,201,960
7/1/201622.0422.3922.0022.26860,185
6/30/201621.6222.1421.4422.111,138,956
6/29/201621.5721.7021.3221.521,158,065
6/28/201621.5721.9820.9821.251,674,037
6/27/201622.0922.0921.0221.181,459,117
6/24/201623.5223.5722.3222.408,074,866
6/23/201624.5124.8824.4724.671,420,590
6/22/201624.2324.4524.0124.10749,622
6/21/201624.8424.8824.1124.111,170,210
6/20/201624.8725.4424.8724.98981,421
6/17/201624.2724.6123.9624.531,224,779
6/16/201623.5824.2823.1824.111,327,676
6/15/201623.8624.3223.6323.82659,939
6/14/201623.6723.8723.2223.72979,145
6/13/201624.0024.2523.7023.78974,307
6/10/201624.5724.6824.0724.11852,350
6/9/201625.0225.0224.6024.92709,047
6/8/201625.5325.5925.1225.35943,705
6/7/201625.2625.7525.2625.33986,975
6/6/201625.1125.5225.0525.221,208,308
6/3/201624.9224.9924.4724.93820,357
6/2/201624.1524.8324.1524.81517,759
6/1/201624.2124.6323.8024.28785,565
5/31/201624.3724.8824.3224.48514,014
5/27/201624.4424.7024.3424.38465,509
5/26/201625.0025.4824.5624.61755,743
5/25/201624.3424.9724.2624.96972,291
5/24/201623.6424.2923.4924.20885,048
5/23/201623.1823.6222.9623.47716,578
5/20/201622.9723.3322.7023.311,009,776
5/19/201622.7122.8622.4022.81806,239
5/18/201623.4223.7022.7223.03822,724
5/17/201623.4024.2223.4023.60781,660
5/16/201623.4323.7923.3623.41645,463
5/13/201623.4724.0823.0323.13735,675
5/12/201623.6423.8723.1023.47996,516
5/11/201623.0723.7122.9323.431,093,765
5/10/201622.5923.1822.5923.161,080,077
5/9/201623.2923.4022.4722.491,477,039
5/6/201623.5023.9923.3023.751,197,339
5/5/201624.3324.3323.2623.581,967,149
5/4/201624.6025.1924.0324.121,509,680
5/3/201626.2426.2424.5724.952,299,856
5/2/201623.4423.8922.8723.711,622,769
4/29/201623.7723.9723.0323.381,732,196
4/28/201624.1524.2523.6123.69684,613
4/27/201624.0524.3723.8324.18712,344
4/26/201623.6024.0823.3623.98859,463
4/25/201624.0724.1023.2023.34922,352
4/22/201623.8624.2623.8324.09919,364
4/21/201623.6624.2423.5523.78691,958
4/20/201623.8523.9423.6223.62873,717
4/19/201624.0524.5223.7923.79919,142
4/18/201623.5624.0823.2523.76621,772
4/15/201623.3323.8823.1723.68731,962
4/14/201623.6623.7823.3423.40794,941
4/13/201623.3123.7122.9923.571,333,029
4/12/201622.7323.1522.5322.841,419,763
4/11/201622.6223.0922.5722.64740,816
4/8/201622.2422.9722.2422.40820,599
4/7/201621.8422.1921.7521.891,368,351
4/6/201621.9322.1721.5021.981,066,546
4/5/201621.9222.2521.7721.94986,592
4/4/201622.4822.8322.0122.091,279,789
4/1/201622.1922.6621.9122.411,359,310
3/31/201622.5022.7322.3522.49805,595
3/30/201622.5522.6622.1422.41782,773
3/29/201621.4322.3521.2922.281,085,156
3/28/201622.2322.2321.3921.611,178,622
3/24/201621.5322.1921.2022.16925,780
3/23/201622.2922.6421.7821.791,355,279
3/22/201622.4622.8322.1822.501,294,318
3/21/201622.1422.6422.0722.571,067,662
3/18/201623.0223.0421.9622.192,428,220
3/17/201623.4023.6122.8523.421,039,118
3/16/201621.7622.9221.6022.871,154,615
3/15/201622.0022.0321.3921.641,321,116
3/14/201622.3722.7122.1422.37725,868
3/11/201622.1622.8022.0922.591,044,968
3/10/201622.0222.0621.3221.811,021,996
3/9/201622.2522.3621.6222.02939,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center