KMT: Historical Prices for KENNAMETAL INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.02	24.53	23.89	24.17	645,400	24.17
20-Nov-09	23.96	24.12	23.20	23.50	720,400	23.50
19-Nov-09	25.15	25.25	24.06	24.26	795,800	24.26
18-Nov-09	25.19	25.44	24.87	25.38	650,200	25.38
17-Nov-09	25.69	25.96	24.82	25.10	1,014,100	25.10
16-Nov-09	24.85	25.90	24.70	25.77	770,200	25.77
13-Nov-09	24.49	24.90	24.06	24.58	508,300	24.58
12-Nov-09	24.94	25.19	24.27	24.36	486,500	24.36
11-Nov-09	25.29	25.29	24.62	24.99	422,400	24.99
10-Nov-09	24.90	25.38	24.68	25.00	477,600	25.00
9-Nov-09	24.73	25.02	24.47	24.99	700,000	24.99
6-Nov-09	24.23	24.78	24.14	24.49	460,300	24.49
5-Nov-09	23.94	24.63	23.90	24.63	477,500	24.63
4-Nov-09	23.97	24.26	23.62	23.67	558,600	23.67
3-Nov-09	23.26	23.71	23.13	23.64	839,000	23.64
3-Nov-09	$ 0.12 Dividend
2-Nov-09	23.67	24.06	22.98	23.53	1,060,900	23.41
30-Oct-09	24.46	24.53	22.91	23.56	1,192,200	23.44
29-Oct-09	23.70	26.16	22.56	24.63	2,371,400	24.50
28-Oct-09	23.93	23.98	22.63	22.75	1,216,400	22.63
27-Oct-09	24.94	24.98	23.88	23.93	832,400	23.81
26-Oct-09	25.04	25.53	24.25	24.72	770,400	24.59
23-Oct-09	25.48	25.63	24.82	24.96	431,200	24.83
22-Oct-09	24.96	25.56	24.41	25.43	641,600	25.30
21-Oct-09	24.93	25.71	24.93	25.01	649,500	24.88
20-Oct-09	25.22	25.31	24.67	25.07	617,100	24.94
19-Oct-09	24.90	25.20	24.78	25.07	579,200	24.94
16-Oct-09	25.07	25.21	24.43	24.78	536,900	24.65
15-Oct-09	25.11	25.57	25.10	25.39	1,146,300	25.26
14-Oct-09	24.37	25.36	24.37	25.27	1,026,900	25.14
13-Oct-09	24.22	24.24	23.80	23.98	480,000	23.86
12-Oct-09	24.59	24.59	24.09	24.24	477,700	24.12
9-Oct-09	23.98	24.30	23.85	24.18	665,800	24.06
8-Oct-09	23.37	24.13	23.25	24.04	1,110,600	23.92
7-Oct-09	23.10	23.29	23.00	23.18	687,400	23.06
6-Oct-09	22.22	23.25	22.20	23.13	1,225,600	23.01
5-Oct-09	21.99	22.50	21.92	22.00	1,288,700	21.89
2-Oct-09	22.21	22.34	21.66	21.95	1,374,900	21.84
1-Oct-09	24.46	24.59	22.30	22.55	2,276,400	22.43
30-Sep-09	24.92	24.98	23.82	24.61	1,502,700	24.48
29-Sep-09	24.46	25.09	24.36	24.81	1,672,400	24.68
28-Sep-09	23.97	24.40	23.71	24.38	591,700	24.26
25-Sep-09	24.09	24.48	23.76	23.86	1,239,700	23.74
24-Sep-09	24.09	24.26	23.52	24.21	1,112,700	24.09
23-Sep-09	24.10	24.51	23.83	23.99	679,000	23.87
22-Sep-09	24.18	24.35	23.85	23.97	499,900	23.85
21-Sep-09	24.27	24.32	23.82	23.93	681,400	23.81
18-Sep-09	24.81	24.81	24.33	24.48	627,000	24.36
17-Sep-09	24.98	25.14	24.60	24.63	959,100	24.50
16-Sep-09	24.86	25.17	24.73	25.02	589,100	24.89
15-Sep-09	24.59	25.02	24.58	24.80	593,100	24.67
14-Sep-09	24.22	24.80	24.06	24.54	777,000	24.41
11-Sep-09	23.54	24.52	23.53	24.29	1,040,600	24.17
10-Sep-09	22.88	23.55	22.61	23.51	600,900	23.39
9-Sep-09	22.36	23.03	22.05	22.96	755,500	22.84
8-Sep-09	22.11	22.46	21.92	22.26	609,500	22.15
4-Sep-09	21.40	21.91	21.31	21.87	563,800	21.76
3-Sep-09	20.98	21.37	20.91	21.37	666,400	21.26
2-Sep-09	21.57	21.85	20.91	20.94	752,300	20.83
1-Sep-09	22.12	22.98	21.44	21.57	991,500	21.46
31-Aug-09	22.45	22.52	21.83	22.05	921,600	21.94
28-Aug-09	22.83	23.21	22.44	22.77	892,700	22.65
27-Aug-09	22.44	22.63	21.87	22.55	740,000	22.43
26-Aug-09	21.56	22.37	21.45	22.28	998,700	22.17
25-Aug-09	21.09	21.46	20.92	21.24	616,000	21.13
24-Aug-09	21.16	21.41	20.59	21.00	780,700	20.89
21-Aug-09	21.25	21.34	20.78	21.14	1,003,600	21.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions