$23.38 -0.74 (%) Kennametal Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 02:20 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
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
3/8/201622.4322.6121.8822.021,378,461
3/7/201621.8122.7121.8122.711,481,153
3/4/201621.6722.1521.2921.711,409,085
3/3/201621.3521.8721.2721.431,013,325
3/2/201620.7721.5520.6321.411,395,652
3/1/201620.2720.9419.8520.871,493,554
2/29/201619.8620.3219.8620.131,241,185
2/26/201619.7620.1019.5019.751,726,081
2/25/201619.5619.7719.2519.58756,626
2/24/201619.1219.6218.8219.54971,581
2/23/201619.7020.0619.3619.511,394,147
2/22/201619.8920.2719.6119.841,609,668
2/19/201619.3419.5718.9319.552,487,140
2/18/201619.1619.7518.7619.741,872,012
2/17/201618.8819.4018.8019.051,033,597
2/16/201618.1918.6617.7318.521,146,305
2/12/201617.9018.2617.2517.861,800,643
2/11/201616.9118.1516.8217.401,989,549
2/10/201617.2717.4816.9517.011,888,731
2/9/201617.7817.8617.1917.562,088,717
2/8/201618.7618.9217.6118.122,274,418
2/5/201618.9819.9718.8819.014,201,122
2/4/201617.9019.6117.9019.035,711,544
2/3/201617.8018.0416.3917.533,568,652
2/2/201617.5017.7417.0517.122,232,529
2/1/201617.7518.1717.2817.971,719,595
1/29/201616.9917.7316.9117.701,740,934
1/28/201617.5017.5616.7116.871,499,689
1/27/201616.6717.5116.3316.992,248,884
1/26/201616.3716.9116.1016.781,716,706
1/25/201616.4816.8116.1216.141,910,216
1/22/201616.7717.2216.1816.692,250,963
1/21/201615.9016.5315.6816.271,702,097
1/20/201615.4416.1615.1116.002,394,301
1/19/201616.8916.8915.5515.911,780,071
1/15/201616.3016.7116.0016.681,498,541
1/14/201616.8117.0416.2616.891,786,366
1/13/201617.2817.3516.5616.611,161,720
1/12/201617.4117.6116.5516.902,087,021
1/11/201617.2917.2916.7017.082,020,743
1/8/201617.3917.5617.0717.181,675,334
1/7/201617.6217.8017.2417.261,840,015
1/6/201618.1918.3517.8017.961,633,048
1/5/201619.1819.2617.9718.592,793,818
1/4/201618.7719.3818.2219.212,307,837
12/31/201518.8119.6718.8119.201,409,223
12/30/201518.9919.3818.9919.25909,528
12/29/201518.9219.1618.6119.16913,114
12/28/201519.3419.5418.4118.561,961,205
12/24/201519.8019.9819.4619.55402,086
12/23/201519.1219.8919.1219.862,266,753
12/22/201518.6319.0718.5619.031,840,242
12/21/201518.1718.5317.8518.511,936,116
12/18/201517.9418.2617.7118.102,868,228
12/17/201518.1418.8617.8717.943,157,954
12/16/201520.4120.7217.9618.179,196,297
12/15/201521.6422.6420.1220.718,563,280
12/14/201525.4525.6425.0725.571,164,956
12/11/201525.7025.8625.5025.60536,338
12/10/201525.7726.1925.7026.08693,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center