$38.82 -0.16 (%) Kennametal Inc - NYSE

Oct. 20, 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
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
7/29/201445.3345.8944.9144.91493,295
7/28/201445.6345.6445.0345.40461,668
7/25/201445.5045.8745.2645.73448,998
7/24/201445.8546.0545.7145.72490,695
7/23/201446.2646.3345.8745.88488,395
7/22/201445.9846.7645.9846.29595,340
7/21/201445.2445.8745.0045.76566,078
7/18/201445.0545.2644.8545.22270,860
7/17/201444.8645.3144.8044.971,136,221
7/16/201444.9145.2044.6145.08483,680
7/15/201444.2744.8244.2744.66548,034
7/14/201444.7944.7944.3044.50439,345
7/11/201444.6144.6244.1444.51269,184
7/10/201444.9545.0844.6944.75440,502
7/9/201445.7046.1045.6345.71411,566
7/8/201445.6645.8645.6345.78831,899
7/7/201445.9745.9745.4345.70459,646
7/3/201446.2246.3646.0346.11181,194
7/2/201446.3446.6145.8646.01330,379
7/1/201446.4846.6246.2446.35627,369
6/30/201446.4946.4946.0046.28718,492
6/27/201445.9046.5045.7446.42403,037
6/26/201446.2846.4145.7846.12616,365
6/25/201445.7746.4145.7046.27399,008
6/24/201447.0347.1145.7646.12848,364
6/23/201447.7548.2547.2247.24418,217
6/20/201447.6047.8647.4847.82419,765
6/19/201447.2547.5546.9047.50450,472
6/18/201447.1047.2046.8047.16212,169
6/17/201446.4447.4546.3047.05419,637
6/16/201446.6746.8446.1846.52310,377
6/13/201447.0347.1746.6346.73405,973
6/12/201447.7647.8946.7646.90371,817
6/11/201448.0848.2047.8247.87405,796
6/10/201447.9048.6047.5448.20547,159
6/9/201447.0947.9747.0347.96644,817
6/6/201446.2247.2246.2247.12825,963
6/5/201445.6646.1145.4946.021,233,039
6/4/201445.3545.7045.3545.47738,459
6/3/201445.1445.6445.0645.46542,309
6/2/201445.1645.3544.9345.22889,704
5/30/201445.1645.2344.7645.04451,024
5/29/201445.5645.6844.9645.42386,053
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center