Indicators

Kennametal Inc (NY: KMT )

25.75 +0.30 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.55	13.65	13.33	13.64	830,156	+0.20(+1.45%)
May 28, 2009	13.46	13.73	13.12	13.44	1,291,245	+0.09(+0.70%)
May 27, 2009	13.57	13.83	13.34	13.35	647,661	-0.33(-2.43%)
May 26, 2009	12.79	13.70	12.55	13.68	740,864	+0.72(+5.52%)
May 22, 2009	13.00	13.13	12.56	12.97	717,844	+0.01(+0.11%)
May 21, 2009	13.16	13.21	12.79	12.95	760,441	-0.41(-3.08%)
May 20, 2009	13.52	13.93	13.30	13.36	1,313,209	+0.03(+0.22%)
May 19, 2009	13.20	13.81	13.14	13.33	1,383,152	+0.12(+0.87%)
May 18, 2009	12.75	13.26	12.65	13.22	1,241,571	+0.59(+4.63%)
May 15, 2009	13.00	13.30	12.58	12.63	1,805,922	-0.37(-2.83%)
May 14, 2009	13.46	13.97	12.99	13.00	2,466,569	-0.43(-3.23%)
May 13, 2009	13.94	13.94	13.38	13.44	1,032,361	-0.73(-5.15%)
May 12, 2009	14.51	14.58	13.82	14.17	1,307,165	-0.28(-1.95%)
May 11, 2009	14.51	14.69	13.97	14.45	1,396,507	-0.46(-3.10%)
May 08, 2009	14.75	15.02	14.41	14.91	1,398,164	+0.46(+3.15%)
May 07, 2009	15.65	15.80	14.30	14.45	1,102,523	-0.93(-6.06%)
May 06, 2009	15.24	15.73	14.97	15.39	785,801	+0.29(+1.91%)
May 05, 2009	15.46	15.70	15.00	15.10	721,831	-0.43(-2.79%)
May 04, 2009	14.86	15.59	14.78	15.53	921,190	+0.81(+5.50%)

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.