Historical Stock Prices

KEM 
$2.76
*  
0.04
1.43%
Get KEM Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 2.77 2.81 2.71 2.76 194,702
07/01/2015 2.88 2.93 2.76 2.8 240,379
06/30/2015 2.9 2.96 2.81 2.88 616,444
06/29/2015 2.96 3.01 2.88 2.92 219,484
06/26/2015 3.04 3.07 2.96 2.98 3,516,479
06/25/2015 3.03 3.04 3 3.02 264,320
06/24/2015 3.03 3.05 3 3.01 401,111
06/23/2015 3 3.06 3 3.05 136,024
06/22/2015 2.98 3.05 2.97 3.01 221,741
06/19/2015 2.98 3.01 2.96 2.97 221,557
06/18/2015 3.02 3.03 2.95 2.97 192,530
06/17/2015 2.99 3.02 2.89 3.01 237,735
06/16/2015 3.02 3.04 2.86 2.93 379,283
06/15/2015 3.11 3.11 3.01 3.02 212,362
06/12/2015 3.04 3.13 3.03 3.12 100,204
06/11/2015 3.03 3.05 3.03 3.05 94,190
06/10/2015 3.08 3.15 3.01 3.03 267,629
06/09/2015 3.09 3.0943 3.05 3.06 170,808
06/08/2015 3.14 3.17 3.08 3.09 175,002
06/05/2015 3.12 3.17 3.11 3.14 140,052
06/04/2015 3.14 3.17 3.11 3.16 140,058
06/03/2015 3.11 3.18 3.11 3.12 147,415
06/02/2015 3.13 3.18 3.11 3.12 142,556
06/01/2015 3.15 3.17 3.07 3.12 236,417
05/29/2015 3.3 3.3 3.05 3.09 504,327
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
*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?