$36.13 -0.77 (%) Kennametal Inc - NYSE

May. 28, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMT historical data

Date Open High Low Close Volume
5/27/201536.8537.2736.6336.90774,419
5/26/201537.1937.3336.5536.77508,450
5/22/201537.7638.0437.4537.45459,458
5/21/201537.3438.2537.1337.85839,872
5/20/201537.6137.7937.0537.44743,374
5/19/201537.9437.9436.8637.511,180,514
5/18/201537.9038.1037.5838.07474,314
5/15/201538.4538.5637.8138.06724,862
5/14/201538.6639.0738.4638.56617,840
5/13/201538.2938.4938.0238.39524,856
5/12/201537.9038.2937.4938.12589,596
5/11/201537.9938.3237.6637.87819,129
5/8/201538.7438.7437.9237.99632,294
5/7/201538.8139.0238.3238.41823,509
5/6/201538.9039.4438.1338.951,874,139
5/5/201537.7539.9137.6338.413,029,822
5/4/201535.9036.3435.8536.141,954,822
5/1/201535.6235.8435.2035.26913,325
4/30/201536.1936.5935.3435.41929,994
4/29/201535.5036.4735.1336.321,006,665
4/28/201535.6436.1035.3135.73578,251
4/27/201535.0235.7635.0235.75674,773
4/24/201535.2535.3034.7834.92471,755
4/23/201534.7635.3734.4935.13552,478
4/22/201534.1034.7233.7134.70523,907
4/21/201534.9034.9033.9434.08360,483
4/20/201534.5834.9334.5534.85473,268
4/17/201534.7134.8334.2534.40418,195
4/16/201535.2835.6234.9934.99800,987
4/15/201534.4435.7434.3235.481,085,592
4/14/201533.4134.2833.4134.28533,081
4/13/201533.3233.5133.0933.46311,576
4/10/201533.8733.8733.0933.30666,887
4/9/201533.9134.4133.6933.76888,692
4/8/201534.3034.4033.6334.05914,075
4/7/201535.0935.0934.2834.39635,377
4/6/201533.3435.5533.3435.271,639,390
4/2/201533.5034.0933.3533.60549,337
4/1/201533.6234.1333.4233.54531,991
3/31/201534.0534.1433.5733.69598,608
3/30/201534.2034.3033.7934.29438,222
3/27/201533.9834.1033.6334.02437,408
3/26/201534.1434.8033.9334.04544,636
3/25/201534.1534.3633.8034.20712,727
3/24/201533.7334.0733.3734.03725,600
3/23/201533.6633.9733.2633.78569,453
3/20/201533.4333.8533.2833.68867,840
3/19/201533.5033.7533.0633.21270,391
3/18/201532.7533.9932.3433.81628,904
3/17/201532.8833.0732.6132.90586,859
3/16/201532.7233.2132.4433.17632,209
3/13/201533.3333.6632.1532.721,037,464
3/12/201533.1733.6132.8033.53949,808
3/11/201533.7633.7632.6433.25868,422
3/10/201533.7233.8633.2533.77593,122
3/9/201533.9034.2633.7234.18491,084
3/6/201534.2134.7233.6333.78502,393
3/5/201534.4734.5933.9634.46508,096
3/4/201535.4735.4734.3934.60648,854
3/3/201535.5135.8535.4535.71537,891
3/2/201534.9335.6134.5935.59503,987
2/27/201535.4235.8134.7435.00840,606
2/26/201535.8635.9035.2335.42478,559
2/25/201535.2136.2535.2135.90676,927
2/24/201535.1635.5335.0835.21574,942
2/23/201535.2335.4534.8435.21591,220
2/20/201535.3935.5334.7035.41651,745
2/19/201534.7135.6534.4335.47625,279
2/18/201534.9635.5334.7935.20697,926
2/17/201535.3835.4434.6835.14549,949
2/13/201534.6835.4634.5935.44901,346
2/12/201534.7634.9134.3434.581,713,526
2/11/201535.3235.3534.4134.461,262,671
2/10/201535.9135.9134.7135.39975,520
2/9/201535.0335.8934.9835.711,495,302
2/6/201534.9135.3734.6435.171,053,469
2/5/201534.3435.0934.1234.881,168,090
2/4/201534.6734.6733.6733.972,176,364
2/3/201533.4635.0033.2734.811,905,194
2/2/201531.4833.2831.3633.261,900,242
1/30/201531.5731.7230.6231.422,055,425
1/29/201528.5032.5627.6331.843,320,065
1/28/201531.4231.4830.8930.991,014,847
1/27/201531.7031.7030.7431.291,019,593
1/26/201531.8832.3231.5132.28826,610
1/23/201531.9832.1531.4631.92747,845
1/22/201532.2632.2631.6832.12808,855
1/21/201531.2531.9731.0231.95802,960
1/20/201531.4831.6831.0231.28665,747
1/16/201531.2631.4930.3831.461,224,857
1/15/201532.1532.2631.4431.50943,357
1/14/201531.5731.9931.2131.88515,682
1/13/201532.6432.8231.5732.00626,929
1/12/201532.7332.9232.0232.42611,437
1/9/201533.8133.9132.9432.98671,322
1/8/201533.4033.7033.1433.69799,921
1/7/201533.4333.7533.0033.131,131,287
1/6/201533.9034.3233.4433.611,422,598
1/5/201535.1135.2133.9034.08903,429
1/2/201535.9436.1635.2235.56411,676
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center