$28.64 +0.75 (%) Kennametal Inc - NYSE

Aug. 27, 2015 | 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
8/27/201528.3929.0528.2028.64837,309
8/26/201528.0628.0627.4227.89552,027
8/25/201528.6628.7027.4227.421,140,411
8/24/201527.4928.8827.3027.701,266,298
8/21/201528.8129.2928.6128.74917,956
8/20/201529.6829.7428.8628.91774,877
8/19/201530.1130.2129.5329.85747,381
8/18/201530.6430.6430.1530.29372,026
8/17/201530.6330.8330.2030.70396,835
8/14/201530.3530.7830.1630.71430,175
8/13/201530.8431.0830.1530.35583,901
8/12/201529.9930.9229.8830.911,251,123
8/11/201531.1531.1529.8630.211,412,101
8/10/201531.2232.2331.0732.22706,909
8/7/201531.0131.6630.9131.06448,178
8/6/201531.3331.4030.8931.25786,088
8/5/201531.2231.9231.1131.37427,446
8/4/201531.1731.7430.8430.94713,064
8/3/201531.6531.7831.0531.25590,172
7/31/201533.0333.0531.2131.691,540,037
7/30/201532.0934.2731.2733.162,274,613
7/29/201531.5433.0231.5132.671,321,547
7/28/201531.2232.1631.0531.701,473,708
7/27/201530.6931.0830.4631.06549,738
7/24/201531.7531.9330.9130.96761,982
7/23/201532.0232.1731.5831.83525,107
7/22/201532.1632.3531.9331.99585,287
7/21/201532.4432.5532.0832.31609,159
7/20/201532.3632.5332.1232.42565,390
7/17/201532.3232.4832.1032.27349,861
7/16/201532.4232.6932.2132.34531,291
7/15/201532.8833.0132.1032.24595,762
7/14/201532.7633.1532.7132.99444,621
7/13/201532.3532.8632.1432.78783,718
7/10/201532.4532.5432.0732.17508,837
7/9/201532.7432.8632.0732.08986,201
7/8/201533.1833.4832.4032.49575,055
7/7/201533.4933.5632.7833.42912,021
7/6/201533.5034.0233.3833.56500,219
7/2/201534.2034.6133.9133.97412,478
7/1/201534.2934.2933.6833.75760,770
6/30/201534.4634.5833.8634.12714,846
6/29/201534.8935.1734.2534.28576,367
6/26/201535.1135.3534.9635.32557,756
6/25/201535.3935.5034.7135.04525,611
6/24/201535.1735.4834.9835.39346,703
6/23/201535.1535.3534.8335.32846,345
6/22/201535.1135.2434.8835.15356,636
6/19/201535.3135.3534.8034.89708,793
6/18/201535.1635.5034.8035.34546,078
6/17/201535.5635.7934.9635.08479,453
6/16/201535.2635.6435.1735.44434,347
6/15/201535.9535.9534.9835.34739,334
6/12/201535.9136.4135.7036.36566,310
6/11/201536.2536.3335.8536.05414,237
6/10/201536.2836.3835.9536.22550,017
6/9/201535.9336.4935.8535.98393,217
6/8/201536.2736.3035.8035.83262,839
6/5/201535.5736.3535.3336.32641,608
6/4/201535.8735.9535.4735.69447,492
6/3/201535.8636.2535.8036.10817,696
6/2/201535.4836.2735.4035.841,085,177
6/1/201536.2236.2235.5935.61794,442
5/29/201536.2036.2735.6736.061,081,552
5/28/201536.9236.9635.9536.141,214,826
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!