Skip to main content

Kennametal Inc (NY: KMT )

25.72 -0.45 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.39 20.94 20.04 20.39 1,298,895 -0.14(-0.70%)
May 27, 2010 20.31 20.54 20.15 20.54 968,636 +0.81(+4.10%)
May 26, 2010 20.01 20.51 19.59 19.73 1,171,759 -0.12(-0.58%)
May 25, 2010 18.90 19.90 18.43 19.84 2,036,153 +0.21(+1.07%)
May 24, 2010 20.45 20.45 19.49 19.63 1,714,019 +0.16(+0.82%)
May 21, 2010 18.64 19.61 18.41 19.47 1,851,559 +0.59(+3.10%)
May 20, 2010 18.95 19.50 18.87 18.89 1,721,153 -1.38(-6.81%)
May 19, 2010 20.72 20.86 19.83 20.27 1,272,475 -0.59(-2.84%)
May 18, 2010 21.33 21.54 20.64 20.86 29,606 -0.28(-1.33%)
May 17, 2010 21.88 21.99 20.46 21.14 2,818,387 -0.53(-2.43%)
May 14, 2010 21.67 23.06 21.43 21.67 1,985,113 -1.63(-6.98%)
May 13, 2010 23.24 23.75 23.11 23.30 1,393,554 -0.01(-0.03%)
May 12, 2010 22.22 23.58 22.22 23.30 2,089,712 +1.22(+5.53%)
May 11, 2010 22.18 22.45 22.01 22.08 1,871,433 +0.14(+0.63%)
May 10, 2010 21.57 21.94 21.57 21.94 2,311,932 +1.43(+6.98%)
May 07, 2010 21.50 21.57 20.44 20.51 3,258,842 -1.02(-4.73%)
May 06, 2010 21.55 22.68 19.97 21.53 833 -0.94(-4.20%)
May 05, 2010 22.63 23.01 22.19 22.48 2,257,974 -0.65(-2.80%)
May 04, 2010 23.94 23.96 22.63 23.12 1,600,290 -1.22(-5.00%)
May 03, 2010 23.77 24.39 23.62 24.34 1,493,742 +0.68(+2.89%)
Apr 30, 2010 24.35 24.86 23.58 23.66 1,544,557 -0.57(-2.35%)
Apr 29, 2010 23.99 25.12 23.92 24.23 3,287,474 +1.03(+4.44%)
Apr 28, 2010 22.79 23.24 22.40 23.20 1,671,252 +0.52(+2.29%)
Apr 27, 2010 23.40 23.69 22.66 22.68 1,325,961 -0.86(-3.64%)
Apr 26, 2010 23.62 23.89 23.51 23.53 835,916 -0.04(-0.18%)
Apr 23, 2010 23.29 23.59 23.10 23.58 844,467 +0.26(+1.11%)
Apr 22, 2010 22.58 23.41 22.58 23.32 844,441 +0.37(+1.60%)
Apr 21, 2010 22.73 23.02 22.57 22.95 902,102 +0.23(+1.01%)
Apr 20, 2010 22.97 23.07 22.69 22.72 1,348,969 -0.06(-0.25%)
Apr 19, 2010 23.00 23.17 22.61 22.78 1,452,419 -0.40(-1.74%)
Apr 16, 2010 23.54 23.68 22.90 23.18 1,175,602 -0.41(-1.74%)
Apr 15, 2010 22.81 23.80 22.81 23.59 2,196,429 +0.68(+2.95%)
Apr 14, 2010 22.71 22.92 22.46 22.92 607,452 +0.32(+1.40%)
Apr 13, 2010 22.23 22.68 22.23 22.60 1,182,288 +0.23(+1.03%)
Apr 12, 2010 22.09 22.42 21.85 22.37 1,274,284 +0.25(+1.14%)
Apr 09, 2010 21.86 22.14 21.57 22.12 845,448 +0.29(+1.32%)
Apr 08, 2010 21.52 21.90 21.19 21.83 1,270,208 +0.22(+1.00%)
Apr 07, 2010 21.11 21.80 21.11 21.61 1,956,209 +0.57(+2.70%)
Apr 06, 2010 20.96 21.12 20.87 21.04 612,727 +0.24(+1.14%)
Apr 05, 2010 20.55 21.11 20.48 20.81 1,161,447 +0.28(+1.37%)
Apr 01, 2010 20.35 20.52 20.52 20.52 836,338 +0.28(+1.39%)
Mar 31, 2010 20.46 20.60 20.20 20.24 548,230 -0.27(-1.33%)
Mar 30, 2010 20.55 20.76 20.22 20.52 1,249,234 +0.04(+0.21%)
Mar 29, 2010 20.39 20.54 20.27 20.47 960,700 +0.23(+1.14%)
Mar 26, 2010 20.32 20.65 20.18 20.24 974,681 -0.01(-0.04%)
Mar 25, 2010 20.97 20.97 20.19 20.25 1,177,352 -0.47(-2.26%)
Mar 24, 2010 21.03 21.07 20.68 20.72 789,503 -0.42(-1.98%)
Mar 23, 2010 21.00 21.17 20.72 21.14 1,043,169 +0.12(+0.55%)
Mar 22, 2010 20.84 21.14 20.72 21.02 809,162 +0.00(+0.00%)
Mar 19, 2010 21.60 21.60 20.87 21.02 1,035,937 -0.56(-2.60%)
Mar 18, 2010 21.74 21.87 21.47 21.58 425,606 -0.19(-0.89%)
Mar 17, 2010 21.60 22.06 21.49 21.78 1,291,412 +0.25(+1.17%)
Mar 16, 2010 21.45 21.53 21.23 21.53 891,579 +0.20(+0.95%)
Mar 15, 2010 21.22 21.37 21.18 21.32 877,843 -0.17(-0.77%)
Mar 12, 2010 21.46 21.86 21.27 21.49 2,311,067 +0.25(+1.19%)
Mar 11, 2010 21.09 21.45 19.60 21.24 2,805,727 -0.06(-0.27%)
Mar 10, 2010 20.45 21.35 20.34 21.30 2,271,729 +0.88(+4.30%)
Mar 09, 2010 20.17 20.49 20.09 20.42 560,412 +0.15(+0.75%)
Mar 08, 2010 20.08 20.32 19.95 20.27 691,113 +0.25(+1.26%)
Mar 05, 2010 19.91 20.10 19.88 20.01 394,928 +0.29(+1.46%)
Mar 04, 2010 19.68 19.78 19.41 19.73 803,729 +0.16(+0.81%)
Mar 03, 2010 19.65 19.94 19.56 19.57 865,989 -0.08(-0.40%)
Mar 02, 2010 19.37 19.73 19.29 19.65 825,675 +0.42(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.