$28.76 +0.92 (%) Kennametal Inc - New York Stock Exchange, Inc.

Sep. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center