KENNAMETAL $43.34

up +0.32


21/5/2013 04:21 PM  |  NYSE : KMT  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

KMT historical data

Date Open High Low Close Volume
5/21/2013 42.99 43.56 42.76 43.34 4901
5/20/2013 42.54 43.15 42.54 43.02 4141
5/17/2013 42.24 42.88 42.24 42.66 6006
5/16/2013 42.14 42.40 41.86 42.05 5957
5/15/2013 41.88 42.28 41.86 42.28 3088
5/14/2013 41.35 42.14 41.35 42.11 4009
5/13/2013 39.87 41.64 39.87 41.40 5135
5/10/2013 41.32 41.59 41.12 41.33 4761
5/9/2013 41.52 41.65 41.12 41.33 5781
5/8/2013 41.12 41.67 40.98 41.60 5350
5/7/2013 40.98 41.28 40.56 41.11 5284
5/6/2013 40.15 40.83 39.73 40.75 6389
5/3/2013 40.22 40.80 39.84 40.14 9324
5/2/2013 38.49 40.26 38.49 39.70 7515
5/1/2013 39.88 39.92 39.26 39.33 13232
4/30/2013 39.57 40.02 38.87 39.99 7867
4/29/2013 38.70 39.90 38.70 39.56 9331
4/26/2013 38.98 38.98 38.19 38.49 4667
4/25/2013 36.46 39.35 36.21 38.92 12544
4/24/2013 37.12 37.73 37.12 37.39 9472
4/23/2013 36.56 37.45 36.55 37.13 8124
4/22/2013 35.90 36.79 35.49 36.41 8159
4/19/2013 36.07 36.21 35.60 35.89 12889
4/18/2013 36.25 36.58 35.90 36.04 8059
4/17/2013 36.48 36.76 35.98 36.14 7477
4/16/2013 36.42 37.15 36.42 36.80 14901
4/15/2013 37.65 37.69 36.09 36.17 14928
4/12/2013 38.21 38.34 37.73 38.02 5603
4/11/2013 38.46 38.69 38.21 38.45 6518
4/10/2013 38.63 38.68 38.05 38.45 9366
4/9/2013 38.44 38.82 38.01 38.56 5378
4/8/2013 38.11 38.41 37.86 38.39 3035
4/5/2013 37.46 38.14 37.31 38.11 4318
4/4/2013 37.75 38.25 37.75 38.17 5061
4/3/2013 38.13 38.27 37.54 37.70 11209
4/2/2013 38.56 38.72 37.96 38.19 5559
4/1/2013 38.94 39.09 38.21 38.45 4180
3/28/2013 38.98 39.29 38.71 39.04 5903
3/27/2013 38.82 39.00 37.87 38.92 7827
3/26/2013 38.97 39.13 38.79 38.94 7263
3/25/2013 39.23 39.27 38.64 38.79 5889
3/22/2013 39.45 39.88 38.93 39.13 11699
3/21/2013 40.14 40.18 39.11 39.39 9117
3/20/2013 40.91 40.92 40.18 40.34 9520
3/19/2013 41.22 41.41 39.79 40.46 13084
3/18/2013 40.73 41.70 40.36 41.24 5484
3/15/2013 41.55 41.64 40.94 41.52 13735
3/14/2013 41.91 42.23 40.66 42.02 13335
3/13/2013 41.92 42.17 41.73 42.08 3765
3/12/2013 41.92 42.44 41.69 41.90 5214
3/11/2013 42.50 42.67 42.24 42.44 5501
3/8/2013 40.92 42.75 40.88 42.59 12991
3/7/2013 40.55 40.65 40.16 40.56 4386
3/6/2013 40.48 40.74 40.28 40.52 4130
3/5/2013 40.53 40.53 39.85 40.32 6276
3/4/2013 39.53 39.78 38.94 39.53 3587
3/1/2013 40.03 40.08 39.36 39.74 7093
2/28/2013 39.96 40.90 39.83 40.48 7363
2/27/2013 39.17 40.24 39.02 39.98 8166
2/26/2013 39.85 39.90 38.71 39.20 14315
2/25/2013 41.13 41.15 39.71 39.71 7548
2/22/2013 40.75 41.09 40.70 41.00 6937
2/21/2013 40.84 41.14 40.13 40.51 9522
2/20/2013 41.66 41.91 41.00 41.00 6960
2/19/2013 41.94 42.00 41.27 41.80 7038
2/15/2013 42.35 42.44 41.83 41.86 6905
2/14/2013 42.14 42.84 41.93 42.09 12819
2/13/2013 41.30 42.00 41.24 41.96 7648
2/12/2013 40.57 41.47 40.56 41.21 9298
2/11/2013 40.58 40.94 40.50 40.60 7436
2/8/2013 40.85 41.13 40.50 40.55 13958
2/7/2013 40.95 41.03 40.56 40.78 5921
2/6/2013 40.51 41.10 40.45 41.03 6624
2/5/2013 40.57 40.88 40.39 40.67 5778
2/4/2013 41.02 41.23 40.28 40.40 11294
2/1/2013 44.59 44.59 39.88 41.55 13082
1/31/2013 40.32 41.11 40.23 41.01 7087
1/30/2013 40.86 40.87 40.28 40.34 6036
1/29/2013 41.05 41.05 40.54 40.77 8965
1/28/2013 40.89 41.49 40.60 41.05 9329
1/25/2013 41.13 41.41 40.35 40.88 16261
1/24/2013 39.10 41.85 39.00 41.00 46136
1/23/2013 42.07 42.49 41.92 42.35 10218
1/22/2013 42.31 42.66 41.66 42.09 12804
1/18/2013 42.94 43.15 42.22 42.56 7305
1/17/2013 41.79 42.71 41.79 42.60 9262
1/16/2013 41.40 41.59 41.10 41.49 5366
1/15/2013 41.41 41.59 41.27 41.45 6781
1/14/2013 41.53 41.84 41.30 41.67 5342
1/11/2013 41.93 41.93 41.33 41.67 7308
1/10/2013 43.27 43.27 41.27 42.10 17138
1/9/2013 42.65 43.24 42.54 43.08 5321
1/8/2013 43.50 44.03 42.35 42.43 11436
1/7/2013 42.92 43.05 42.71 42.94 6632
1/4/2013 42.92 43.28 42.72 43.06 5908
1/3/2013 42.82 43.25 42.41 42.90 8913
1/2/2013 41.06 42.98 41.03 42.95 12473
12/31/2012 39.21 40.14 39.21 40.00 3835
12/28/2012 39.29 39.85 39.06 39.45 3172
12/27/2012 39.64 39.75 39.08 39.62 2764
Marketplace
Trading Center