Kemet Corporation Historical Stock Prices

KEM 
$3.31
*  
0.05
1.49%
Get KEM Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading KEM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.35  3.385  3.29  3.31 161,908
05/28/2015 3.35 3.385 3.29 3.31 161,908
05/27/2015 3.34 3.37 3.29 3.36 140,625
05/26/2015 3.42 3.43 3.285 3.35 177,454
05/22/2015 3.47 3.49 3.41 3.44 121,617
05/21/2015 3.45 3.5 3.42 3.44 115,636
05/20/2015 3.55 3.55 3.4 3.43 211,547
05/19/2015 3.65 3.65 3.51 3.52 136,361
05/18/2015 3.64 3.65 3.57 3.64 104,375
05/15/2015 3.62 3.67 3.59 3.63 153,454
05/14/2015 3.59 3.65 3.59 3.63 128,188
05/13/2015 3.68 3.702 3.45 3.57 177,877
05/12/2015 3.72 3.74 3.63 3.68 281,609
05/11/2015 3.76 3.8 3.74 3.75 146,084
05/08/2015 3.88 3.88 3.77 3.79 155,984
05/07/2015 3.82 3.83 3.75 3.83 236,648
05/06/2015 3.9 3.93 3.8 3.81 265,074
05/05/2015 4.09 4.22 3.92 3.94 603,539
05/04/2015 4.26 4.32 4.21 4.25 131,374
05/01/2015 4.32 4.35 4.25 4.27 86,758
04/30/2015 4.44 4.44 4.27 4.32 266,912
04/29/2015 4.58 4.58 4.46 4.5 76,397
04/28/2015 4.56 4.62 4.53 4.57 139,602
04/27/2015 4.46 4.56 4.46 4.55 105,330
04/24/2015 4.5 4.51 4.45 4.49 145,025
04/23/2015 4.49 4.49 4.395 4.47 48,748
04/22/2015 4.41 4.49 4.35 4.47 38,167
04/21/2015 4.46 4.46 4.39 4.42 89,136
04/20/2015 4.39 4.47 4.35 4.43 145,212
04/17/2015 4.43 4.44 4.28 4.35 154,213
04/16/2015 4.46 4.55 4.42 4.45 241,682
04/15/2015 4.41 4.52 4.29 4.49 235,072
04/14/2015 4.32 4.4 4.29 4.39 74,976
04/13/2015 4.25 4.31 4.23 4.3 109,120
04/10/2015 4.24 4.25 4.21 4.23 77,304
04/09/2015 4.24 4.26 4.15 4.2 748,464
04/08/2015 4.25 4.28 4.1955 4.24 71,526
04/07/2015 4.25 4.28 4.21 4.24 142,066
04/06/2015 4.21 4.27 4.19 4.25 123,758
04/02/2015 4.2 4.3 4.17 4.21 201,200
04/01/2015 4.11 4.21 4.1 4.2 89,431
03/31/2015 4.13 4.15 4.08 4.14 140,218
03/30/2015 4.07 4.15 4.05 4.14 62,592
03/27/2015 4.07 4.07 4.01 4.07 53,418
03/26/2015 4.11 4.11 4.04 4.07 84,713
03/25/2015 4.17 4.18 4.09 4.1 95,899
03/24/2015 4.15 4.19 4.15 4.18 82,178
03/23/2015 4.21 4.22 4.13 4.16 211,063
03/20/2015 4.17 4.3 4.16 4.18 192,501
03/19/2015 4.15 4.16 4.08 4.12 80,491
03/18/2015 4.09 4.18 4.05 4.14 124,789
03/17/2015 4.11 4.13 4.08 4.12 68,342
03/16/2015 4.2 4.24 4.07 4.14 92,900
03/13/2015 4.22 4.23 4.13 4.2 92,680
03/12/2015 4.21 4.25 4.155 4.2 156,615
03/11/2015 4.21 4.23 4.145 4.16 112,725
03/10/2015 4.32 4.32 4.19 4.19 119,422
03/09/2015 4.41 4.41 4.31 4.32 76,344
03/06/2015 4.49 4.56 4.36 4.39 117,335
03/05/2015 4.53 4.58 4.5 4.54 77,809
03/04/2015 4.53 4.57 4.48 4.55 69,898
03/03/2015 4.57 4.6 4.56 4.58 74,812
03/02/2015 4.55 4.6 4.51 4.57 288,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?