(NY: KMET )

12.72 -0.06 (-0.47%)

Streaming Delayed Price Updated: 9:30 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	12.75	12.90	12.75	12.78	2,892	+0.21(+1.71%)
Jul 30, 2024	12.59	12.59	12.56	12.56	162	-0.04(-0.32%)
Jul 29, 2024	12.61	12.61	12.61	12.61	188	-0.05(-0.43%)
Jul 26, 2024	12.67	12.67	12.65	12.66	414	-0.01(-0.09%)
Jul 25, 2024	12.62	12.70	12.62	12.67	2,130	+0.00(+0.00%)
Jul 24, 2024	12.67	12.67	12.67	12.67	660	-0.13(-0.99%)
Jul 23, 2024	12.81	12.82	12.76	12.80	1,153	-0.11(-0.84%)
Jul 22, 2024	12.88	12.90	12.88	12.90	3,321	-0.12(-0.92%)
Jul 19, 2024	14.39	14.39	13.03	13.03	1,405	-0.07(-0.53%)
Jul 18, 2024	13.15	13.19	13.08	13.09	921	-0.22(-1.66%)
Jul 17, 2024	13.32	13.32	13.32	13.32	343	-0.10(-0.77%)
Jul 16, 2024	13.50	13.50	13.38	13.42	1,387	-0.18(-1.29%)
Jul 15, 2024	13.66	13.66	13.60	13.60	802	-0.11(-0.80%)
Jul 12, 2024	13.71	13.71	13.71	13.71	179	+0.06(+0.44%)
Jul 11, 2024	13.64	13.64	13.64	13.64	231	-0.09(-0.66%)
Jul 10, 2024	13.80	13.81	13.72	13.73	8,659	-0.08(-0.54%)
Jul 09, 2024	13.91	13.91	13.76	13.81	1,215	-0.09(-0.68%)
Jul 08, 2024	13.96	13.96	13.90	13.90	1,951	-0.12(-0.89%)
Jul 05, 2024	14.04	14.04	14.02	14.03	807	+0.13(+0.96%)
Jul 03, 2024	13.76	13.90	13.76	13.90	1,841	+0.23(+1.66%)
Jul 02, 2024	13.72	13.77	13.64	13.67	1,401	-0.07(-0.51%)
Jul 01, 2024	13.85	13.85	13.74	13.74	4,133	+0.05(+0.37%)
Jun 28, 2024	13.76	13.76	13.69	13.69	340	+0.00(+0.00%)
Jun 27, 2024	13.75	13.75	13.66	13.69	4,978	-0.01(-0.04%)
Jun 26, 2024	13.64	13.70	13.64	13.70	2,142	+0.04(+0.33%)
Jun 25, 2024	13.71	13.71	13.63	13.65	2,511	-0.05(-0.36%)
Jun 24, 2024	13.74	13.84	13.70	13.70	1,413	-0.01(-0.07%)
Jun 21, 2024	13.75	13.75	13.71	13.71	1,349	-0.17(-1.22%)
Jun 20, 2024	13.85	13.90	13.84	13.88	4,304	+0.16(+1.17%)
Jun 18, 2024	13.59	13.72	13.59	13.72	1,453	-0.04(-0.25%)
Jun 17, 2024	13.66	13.80	13.65	13.76	1,830	-0.06(-0.47%)
Jun 14, 2024	13.78	13.82	13.73	13.82	2,738	-0.09(-0.68%)
Jun 13, 2024	14.00	14.00	13.88	13.91	1,859	-0.09(-0.63%)
Jun 12, 2024	14.19	14.19	14.00	14.00	1,395	+0.06(+0.45%)
Jun 11, 2024	13.92	13.94	13.92	13.94	3,508	-0.13(-0.95%)
Jun 10, 2024	14.03	14.07	14.02	14.07	4,505	+0.11(+0.82%)
Jun 07, 2024	14.15	14.15	13.95	13.96	1,325	-0.48(-3.32%)
Jun 06, 2024	14.43	14.44	14.43	14.44	250	+0.04(+0.26%)
Jun 05, 2024	14.40	14.40	14.40	14.40	293	-0.01(-0.09%)
Jun 04, 2024	14.41	14.41	14.41	14.41	361	-0.25(-1.67%)

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.