$34.98 +0.79 (%) Kennametal Inc - NYSE

Dec. 18, 2014 | 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
12/18/201434.7435.0634.5634.98681,438
12/17/201433.6134.2833.2334.19629,871
12/16/201433.9634.1933.5333.601,127,163
12/15/201433.9034.1833.2833.64944,610
12/12/201434.5034.6333.7633.80771,808
12/11/201434.7835.1134.6834.85487,718
12/10/201435.3235.3734.6434.69586,866
12/9/201434.6935.6934.5835.66677,891
12/8/201435.6335.9035.0535.09600,529
12/5/201435.7736.1835.7235.90697,662
12/4/201435.8836.2435.5835.96609,318
12/3/201435.6136.2335.5535.88650,630
12/2/201435.5035.7535.2735.50766,573
12/1/201436.6936.6935.0435.631,601,284
11/28/201438.2738.2736.6836.82658,267
11/26/201438.7238.9538.4038.50495,899
11/25/201438.8838.9338.6638.681,194,838
11/24/201439.5740.0738.5438.751,134,943
11/21/201440.7440.9540.2340.291,389,110
11/20/201439.8740.3039.7540.13391,967
11/19/201440.3040.3339.7940.07423,237
11/18/201439.8040.6839.8040.36722,722
11/17/201439.4740.1439.4039.86651,495
11/14/201439.0939.2838.7839.09441,361
11/13/201439.6239.8039.2239.44628,893
11/12/201438.7939.6238.6039.59457,831
11/11/201438.8939.0438.5938.94241,827
11/10/201439.3139.5938.8238.96335,949
11/7/201439.4839.6739.2139.31514,481
11/6/201438.7539.5238.7439.49685,263
11/5/201438.3538.7538.0038.70448,224
11/4/201438.1038.2937.9437.94453,296
11/3/201438.4738.6438.1838.36781,364
10/31/201438.5639.1437.6638.611,188,724
10/30/201438.2439.9537.9338.091,606,120
10/29/201441.8642.1841.3241.68693,776
10/28/201440.6941.6640.6941.64937,944
10/27/201440.6140.6440.2240.42825,971
10/24/201440.4140.8340.1440.80430,137
10/23/201440.0540.8139.9840.44404,570
10/22/201440.1440.3539.5139.53399,142
10/21/201439.1839.9739.1439.941,036,329
10/20/201438.8339.1938.5238.82605,841
10/17/201439.2839.2838.7838.98643,480
10/16/201437.6639.0037.6638.861,580,089
10/15/201438.1838.8037.4038.321,307,638
10/14/201438.5439.4738.3138.83812,629
10/13/201438.3939.2438.2938.31919,172
10/10/201440.0940.0939.0439.06986,453
10/9/201440.8841.0240.0240.16815,758
10/8/201440.6041.1139.8441.051,039,642
10/7/201441.1241.1240.7240.731,132,633
10/6/201441.3741.6841.0241.50318,001
10/3/201441.4041.5741.1241.18412,815
10/2/201441.0341.4640.9341.15454,067
10/1/201441.1741.2940.7341.081,255,619
9/30/201441.9241.9841.0641.31596,684
9/29/201441.4742.0041.3341.99347,491
9/26/201441.6641.9341.4341.90463,372
9/25/201441.8041.8541.4741.65675,844
9/24/201442.1542.4141.8441.96720,754
9/23/201442.1542.4742.0142.27379,037
9/22/201442.6042.6441.9642.36435,691
9/19/201443.3643.4742.4742.61537,879
9/18/201443.3543.3543.0743.20281,395
9/17/201443.3643.5643.0343.16362,537
9/16/201442.9043.4342.8143.22390,461
9/15/201443.1943.2142.9142.94322,472
9/12/201443.4043.5543.0143.26323,574
9/11/201443.3343.6443.0943.53582,122
9/10/201443.8243.9443.1743.53358,481
9/9/201443.8343.8743.4943.77543,135
9/8/201444.1844.3443.9143.98300,010
9/5/201444.4444.5843.9844.18378,886
9/4/201444.5744.8344.3844.57299,329
9/3/201444.8744.8944.4244.50317,948
9/2/201444.8745.4144.4544.60545,349
8/29/201444.6744.8244.4244.81419,914
8/28/201444.7044.8544.5444.67315,286
8/27/201444.7844.9344.6244.93354,409
8/26/201444.7544.9644.6444.68365,221
8/25/201444.8444.9044.6244.70530,367
8/22/201444.6744.8644.3944.49441,781
8/21/201444.6444.8744.3844.67752,828
8/20/201445.0245.2844.5044.601,126,548
8/19/201443.3845.2943.3845.251,134,139
8/18/201442.7443.3542.6743.30633,217
8/15/201443.0043.0442.1542.36351,651
8/14/201442.8043.1342.4542.77589,959
8/13/201442.4042.7042.3542.48357,430
8/12/201442.2742.7342.1342.29445,409
8/11/201442.5342.8042.1842.39403,103
8/8/201441.8842.3641.6242.29364,131
8/7/201442.2642.4141.8542.05904,538
8/6/201442.0142.2441.9142.12344,737
8/5/201442.0442.6241.9942.25502,061
8/4/201442.1342.3541.9542.25517,135
8/1/201442.1042.3041.8242.131,034,059
7/31/201442.0042.8640.0042.281,748,841
7/30/201444.9745.0543.9344.251,305,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center