KEMET CORPORATION (NY: KEM)
5.550 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.510 5.650 5.450 5.550 108,293 +0.01(+0.18%)
Apr 16, 2014 5.480 5.570 5.360 5.540 60,606 +0.09(+1.65%)
Apr 15, 2014 5.410 5.580 5.290 5.450 118,891 +0.05(+0.93%)
Apr 14, 2014 5.580 5.640 5.330 5.400 106,280 -0.10(-1.82%)
Apr 11, 2014 5.620 5.720 5.440 5.500 118,684 -0.15(-2.65%)
Apr 10, 2014 5.850 5.950 5.610 5.650 140,557 -0.23(-3.91%)
Apr 09, 2014 5.680 5.900 5.650 5.880 128,560 +0.22(+3.89%)
Apr 08, 2014 5.670 5.860 5.600 5.660 118,981 +0.01(+0.18%)
Apr 07, 2014 5.670 5.730 5.570 5.650 179,566 -0.07(-1.22%)
Apr 04, 2014 5.970 5.970 5.680 5.720 173,053 -0.18(-3.05%)
Apr 03, 2014 6.050 6.050 5.880 5.900 94,128 -0.17(-2.80%)
Apr 02, 2014 5.960 6.080 5.915 6.070 101,719 +0.13(+2.19%)
Apr 01, 2014 5.810 6.010 5.740 5.940 143,958 +0.13(+2.24%)
Mar 31, 2014 5.700 5.880 5.700 5.810 131,272 +0.15(+2.65%)
Mar 28, 2014 5.780 5.900 5.630 5.660 57,918 -0.13(-2.25%)
Mar 27, 2014 5.750 5.910 5.750 5.790 155,032 +0.00(+0.00%)
Mar 26, 2014 6.100 6.100 5.770 5.790 172,213 -0.25(-4.14%)
Mar 25, 2014 5.980 6.088 5.950 6.040 124,880 +0.11(+1.85%)
Mar 24, 2014 5.910 5.980 5.820 5.930 140,160 +0.02(+0.34%)
Mar 21, 2014 5.920 6.000 5.870 5.910 405,129 +0.01(+0.17%)
Mar 20, 2014 5.860 5.930 5.820 5.900 85,475 +0.05(+0.85%)
Mar 19, 2014 5.890 5.920 5.825 5.850 68,529 -0.07(-1.18%)
Mar 18, 2014 5.750 6.019 5.740 5.920 162,520 +0.15(+2.60%)
Mar 17, 2014 5.860 5.920 5.712 5.770 157,317 -0.07(-1.20%)
Mar 14, 2014 5.750 5.900 5.750 5.840 110,478 +0.06(+1.04%)
Mar 13, 2014 6.040 6.410 5.730 5.780 752,103 -0.09(-1.53%)
Mar 12, 2014 5.830 5.900 5.800 5.870 85,935 -0.02(-0.34%)
Mar 11, 2014 5.860 5.980 5.730 5.890 222,839 +0.01(+0.17%)
Mar 10, 2014 5.860 5.880 5.740 5.880 86,453 +0.04(+0.68%)
Mar 07, 2014 5.850 5.890 5.730 5.840 136,422 +0.03(+0.52%)
Mar 06, 2014 5.840 5.860 5.700 5.810 56,161 -0.04(-0.68%)
Mar 05, 2014 5.760 5.860 5.660 5.850 118,054 +0.05(+0.86%)
Mar 04, 2014 5.660 5.850 5.650 5.800 204,681 +0.23(+4.13%)
Mar 03, 2014 5.600 5.700 5.350 5.570 126,705 -0.11(-1.94%)
Feb 28, 2014 5.810 5.850 5.670 5.680 109,280 -0.10(-1.73%)
Feb 27, 2014 5.640 5.780 5.600 5.780 77,841 +0.09(+1.58%)
Feb 26, 2014 5.710 5.800 5.640 5.690 147,698 +0.01(+0.18%)
Feb 25, 2014 5.830 5.840 5.650 5.680 70,979 -0.15(-2.57%)
Feb 24, 2014 5.550 5.850 5.540 5.830 171,681 +0.29(+5.23%)
Feb 21, 2014 5.520 5.860 5.500 5.540 289,360 +0.06(+1.09%)
Feb 20, 2014 5.352 5.506 5.300 5.480 105,570 +0.13(+2.43%)
Feb 19, 2014 5.440 5.480 5.322 5.350 117,189 -0.13(-2.37%)
Feb 18, 2014 5.360 5.520 5.330 5.480 75,008 +0.11(+2.05%)
Feb 14, 2014 5.370 5.370 5.370 0 +0.00(+0.00%)
Feb 13, 2014 5.230 5.380 5.110 5.370 146,945 +0.11(+2.09%)
Feb 12, 2014 5.340 5.349 5.180 5.260 237,129 -0.07(-1.31%)
Feb 11, 2014 5.330 5.360 5.260 5.330 200,082 +0.02(+0.38%)
Feb 10, 2014 5.220 5.320 5.120 5.310 367,265 +0.11(+2.12%)
Feb 07, 2014 5.260 5.360 5.180 5.200 242,116 -0.07(-1.33%)
Feb 06, 2014 5.320 5.430 5.220 5.270 244,568 -0.05(-0.94%)
Feb 05, 2014 5.310 5.330 5.180 5.320 198,696 -0.04(-0.75%)
Feb 04, 2014 5.290 5.470 5.251 5.360 154,481 +0.09(+1.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here