KMT: Historical Prices for KENNAMETAL INC - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	23.57	24.49	23.57	24.31	1,407,000	24.31
8-Feb-10	24.13	24.36	23.45	23.86	886,200	23.86
5-Feb-10	24.39	24.56	23.54	24.15	1,019,200	24.15
5-Feb-10	$ 0.12 Cash Dividend
4-Feb-10	25.20	25.20	24.44	24.50	1,062,700	24.38
3-Feb-10	25.83	26.20	25.45	25.49	792,700	25.37
2-Feb-10	25.43	26.00	25.13	25.95	910,000	25.82
1-Feb-10	24.64	25.26	24.33	25.24	920,300	25.12
29-Jan-10	25.76	26.26	24.47	24.48	1,714,300	24.36
28-Jan-10	27.21	27.21	24.69	25.49	2,121,800	25.37
27-Jan-10	26.18	27.06	26.01	27.04	1,409,500	26.91
26-Jan-10	26.30	26.57	26.15	26.32	743,900	26.19
25-Jan-10	26.49	26.93	25.95	26.46	846,400	26.33
22-Jan-10	26.83	27.01	26.14	26.14	849,900	26.01
21-Jan-10	27.67	27.86	26.72	27.00	961,300	26.87
20-Jan-10	27.97	28.00	27.33	27.85	766,100	27.71
19-Jan-10	27.88	28.64	27.82	28.35	655,600	28.21
15-Jan-10	28.46	28.51	27.62	27.80	1,075,900	27.66
14-Jan-10	28.41	28.68	28.15	28.49	834,200	28.35
13-Jan-10	27.59	28.43	27.59	28.33	899,500	28.19
12-Jan-10	28.63	28.94	28.15	28.53	584,500	28.39
11-Jan-10	28.72	29.15	28.70	28.95	703,700	28.81
8-Jan-10	28.24	28.71	28.20	28.65	819,600	28.51
7-Jan-10	27.36	28.50	27.36	28.40	831,400	28.26
6-Jan-10	27.16	27.45	27.00	27.40	428,400	27.27
5-Jan-10	27.09	27.39	26.95	27.19	406,800	27.06
4-Jan-10	26.16	27.41	26.16	27.19	824,600	27.06
31-Dec-09	26.70	26.85	25.82	25.92	847,100	25.79
30-Dec-09	27.16	27.35	26.62	26.74	715,600	26.61
29-Dec-09	27.61	27.67	27.00	27.21	617,000	27.08
28-Dec-09	28.19	28.19	27.46	27.63	460,000	27.49
24-Dec-09	27.86	28.29	27.86	28.11	261,200	27.97
23-Dec-09	27.43	27.95	27.20	27.90	618,500	27.76
22-Dec-09	27.40	27.50	27.01	27.40	774,600	27.27
21-Dec-09	26.92	27.31	26.89	27.27	906,300	27.14
18-Dec-09	26.60	26.77	26.22	26.77	1,083,300	26.64
17-Dec-09	26.07	26.42	25.97	26.34	684,400	26.21
16-Dec-09	26.25	26.67	26.04	26.45	797,900	26.32
15-Dec-09	25.10	26.25	24.98	26.09	1,170,900	25.96
14-Dec-09	24.74	25.16	24.32	25.14	627,000	25.02
11-Dec-09	24.39	24.66	24.08	24.48	372,200	24.36
10-Dec-09	24.32	24.55	24.05	24.27	664,800	24.15
9-Dec-09	24.25	24.37	23.86	24.11	621,700	23.99
8-Dec-09	24.50	24.51	24.00	24.29	866,900	24.17
7-Dec-09	24.51	24.91	24.32	24.81	530,900	24.69
4-Dec-09	24.74	24.99	24.13	24.46	877,400	24.34
3-Dec-09	24.71	24.71	24.00	24.17	1,149,800	24.05
2-Dec-09	23.06	23.41	22.87	23.22	698,300	23.11
1-Dec-09	22.85	23.26	22.67	23.02	1,046,000	22.91
30-Nov-09	23.00	23.07	22.39	22.50	864,200	22.39
27-Nov-09	22.73	23.45	22.43	23.00	266,800	22.89
25-Nov-09	23.66	23.79	23.18	23.63	457,600	23.51
24-Nov-09	24.11	24.17	23.45	23.52	708,400	23.40
23-Nov-09	24.02	24.53	23.89	24.17	645,400	24.05
20-Nov-09	23.96	24.12	23.20	23.50	720,400	23.38
19-Nov-09	25.15	25.25	24.06	24.26	795,800	24.14
18-Nov-09	25.19	25.44	24.87	25.38	650,200	25.26
17-Nov-09	25.69	25.96	24.82	25.10	1,014,100	24.98
16-Nov-09	24.85	25.90	24.70	25.77	770,200	25.64
13-Nov-09	24.49	24.90	24.06	24.58	508,300	24.46
12-Nov-09	24.94	25.19	24.27	24.36	486,500	24.24
11-Nov-09	25.29	25.29	24.62	24.99	422,400	24.87
10-Nov-09	24.90	25.38	24.68	25.00	477,600	24.88
9-Nov-09	24.73	25.02	24.47	24.99	700,000	24.87
6-Nov-09	24.23	24.78	24.14	24.49	460,300	24.37
5-Nov-09	23.94	24.63	23.90	24.63	477,500	24.51
4-Nov-09	23.97	24.26	23.62	23.67	558,600	23.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Kennametal Inc. (KMT)