Kennametal Inc $44.75

down -0.96


10/7/2014 04:00 PM  |  NYSE : KMT  
Industries : Industrial / Machine Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMT historical data

Date Open High Low Close Volume
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
5/28/201445.5845.8945.4845.51520,609
5/27/201445.7445.7845.4945.53631,247
5/23/201445.4345.6645.2845.50530,225
5/22/201445.8546.0045.2845.45375,110
5/21/201445.7046.0745.4845.75344,351
5/20/201446.2146.3745.3345.57625,926
5/19/201446.1446.7146.1146.45427,527
5/16/201446.3046.4946.0246.33250,862
5/15/201446.5446.6445.4446.31652,534
5/14/201447.4347.4346.5446.65438,570
5/13/201447.7947.7947.2247.39549,633
5/12/201447.5747.8847.3547.65975,180
5/9/201447.0947.4246.8247.30536,777
5/8/201447.8648.2447.2947.41518,600
5/7/201447.7648.1747.3347.80509,448
5/6/201448.0448.1247.5847.67269,251
5/5/201447.9548.4747.5848.17533,998
5/2/201449.1149.1148.0948.10766,673
5/1/201446.2749.2446.2748.521,034,395
4/30/201445.6446.7945.5046.73906,995
4/29/201445.9746.1245.5945.65505,665
4/28/201446.1846.2845.0845.75460,592
4/25/201446.5946.7445.8846.03452,208
4/24/201446.2747.0945.9246.74644,646
4/23/201446.0846.4445.9546.01308,650
4/22/201445.7546.5945.7346.17504,913
4/21/201446.3346.3645.5345.86382,086
4/17/201445.7346.6845.7346.13609,114
4/16/201444.5045.7344.3545.69691,286
4/15/201444.4144.8143.4444.24407,789
4/14/201444.9244.9244.2444.56393,746
4/11/201445.5045.6244.4544.541,010,785
4/10/201445.6746.2845.4245.691,216,552
4/9/201443.9445.8143.8945.691,232,881
4/8/201442.9043.9342.7943.69672,826
4/7/201443.8044.2242.6642.951,838,778
4/4/201446.2446.2944.9845.05713,879
4/3/201445.4446.2745.3446.021,097,675
4/2/201444.7845.5044.7145.37584,386
4/1/201444.4345.0444.3044.69784,609
3/31/201443.7944.3643.6444.30443,554
3/28/201443.5943.8943.4443.53445,439
3/27/201444.0744.2443.1543.52728,089
3/26/201444.6444.8544.3444.35783,881
3/25/201443.9144.5343.8344.40853,477
3/24/201443.7143.8543.4843.75687,258
3/21/201443.5943.9043.3943.561,717,724
3/20/201443.6743.8543.0943.391,056,979
3/19/201444.2744.3443.6243.79391,803
3/18/201444.3144.5344.0544.33421,010
3/17/201443.6844.3043.6844.21574,536
3/14/201443.9444.1443.3443.51935,073
3/13/201444.6144.8743.8044.021,499,951
3/12/201444.2544.6644.1244.61626,201
3/11/201444.5344.6544.2444.50729,420
3/10/201445.1145.2644.4044.53398,141
3/7/201445.3545.4844.9545.12378,336
3/6/201444.7345.1844.7345.10587,208
3/5/201444.4344.7244.0444.72826,678
3/4/201444.1444.6644.0544.31385,501
3/3/201443.3143.7243.0643.47596,505
2/28/201443.9544.5643.7043.74483,860
2/27/201444.0144.2343.7643.97266,109
2/26/201443.5044.5143.4244.08347,708
2/25/201443.8343.8343.2343.42576,822
2/24/201443.5544.3843.5143.81216,494
2/21/201443.6943.7543.3443.50240,619
2/20/201443.2043.7343.0643.54423,029
2/19/201443.3243.6043.1243.15623,762
2/18/201443.0143.6643.0143.49600,962
Trading Center