Historical Stock Prices

KEM 
$5.78
*  
0.08
1.4%
Get KEM Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 5.72 5.88 5.67 5.78 110,872
07/10/2014 5.75 5.8 5.7 5.7 99,935
07/09/2014 5.91 5.92 5.76 5.85 75,405
07/08/2014 5.99 5.99 5.78 5.91 158,113
07/07/2014 6.13 6.1399 5.97 5.98 99,501
07/03/2014 5.95 6.19 5.88 6.13 128,659
07/02/2014 5.85 6 5.78 5.94 201,431
07/01/2014 5.75 5.94 5.75 5.89 159,993
06/30/2014 5.72 5.77 5.7 5.75 71,026
06/27/2014 5.64 5.82 5.64 5.77 237,248
06/26/2014 5.75 5.75 5.583 5.71 128,748
06/25/2014 5.7 5.86 5.68 5.76 127,042
06/24/2014 5.92 6 5.72 5.77 147,805
06/23/2014 5.98 6.01 5.81 5.91 123,541
06/20/2014 5.95 6 5.77 5.98 230,637
06/19/2014 5.93 5.97 5.85 5.92 63,500
06/18/2014 5.97 6.089 5.82 5.89 91,348
06/17/2014 5.75 6.05 5.75 6 109,260
06/16/2014 5.77 5.83 5.7 5.78 71,166
06/13/2014 5.81 5.87 5.72 5.77 100,404
06/12/2014 5.94 5.965 5.75 5.79 113,056
06/11/2014 5.95 6.05 5.9 5.95 75,688
06/10/2014 5.95 6.015 5.83 6 175,219
06/09/2014 5.94 6.01 5.87 6 208,818
06/06/2014 5.89 6.03 5.84 5.97 282,370
06/05/2014 5.82 5.87 5.6 5.83 112,912
06/04/2014 5.59 5.92 5.58 5.71 161,533
06/03/2014 5.74 5.79 5.5448 5.65 194,122
06/02/2014 5.94 5.95 5.75 5.76 125,648
05/30/2014 5.74 5.99 5.74 5.95 292,555
05/29/2014 5.49 5.75 5.42 5.72 239,772
05/28/2014 5.38 5.51 5.3501 5.47 133,034
05/27/2014 5.3 5.43 5.23 5.42 95,407
05/23/2014 5.16 5.32 5.16 5.3 94,935
05/22/2014 5.21 5.27 5.15 5.16 76,374
05/21/2014 5.17 5.25 5.07 5.18 126,239
05/20/2014 5.41 5.45 5.12 5.17 210,718
05/19/2014 5.37 5.48 5.35 5.45 115,768
05/16/2014 5.4 5.43 5.31 5.39 111,285
05/15/2014 5.37 5.46 5.26 5.41 183,137
05/14/2014 5.57 5.57 5.39 5.43 178,293
05/13/2014 5.55 5.6 5.504 5.57 239,182
05/12/2014 5.53 5.6999 5.45 5.59 412,118
05/09/2014 5.17 5.69 5.1 5.56 394,297
05/08/2014 4.75 5.4 4.75 5.27 556,012
05/07/2014 4.8 4.85 4.44 4.51 245,587
05/06/2014 4.94 4.98 4.78 4.82 193,865
05/05/2014 4.91 5.01 4.88 4.98 148,445
05/02/2014 4.94 5.02 4.89 4.95 237,160
05/01/2014 5.01 5.02 4.8 4.92 197,866
04/30/2014 5 5.11 4.88 5.01 182,356
04/29/2014 5.09 5.145 4.99 5.01 83,144
04/28/2014 5.2 5.2798 4.96 5.09 131,566
04/25/2014 5.36 5.36 5.1 5.2 131,775
04/24/2014 5.54 5.57 5.38 5.4 51,016
04/23/2014 5.58 5.63 5.51 5.52 63,514
04/22/2014 5.62 5.63 5.45 5.61 245,685
04/21/2014 5.55 5.75 5.5 5.63 60,834
04/17/2014 5.51 5.65 5.45 5.55 108,293
04/16/2014 5.48 5.57 5.36 5.54 60,606
04/15/2014 5.41 5.5799 5.29 5.45 118,891
04/14/2014 5.58 5.64 5.33 5.4 106,280
04/11/2014 5.62 5.72 5.44 5.5 118,684
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?