The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

KEMET Corp.

  • KEM
  • NYSE
  • Industrial Products
  • Latest 4.93
  • Currency US$
  • Change -0.19
  • Percent Change -3.711 %
  • Volume 165,655
  • Thu Jul 31, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.93 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 5.12 4.91 5.03 4.93 165,655
Jul 30 5.17 4.92 4.99 5.12 313,989
Jul 29 5.13 4.93 5.08 4.93 114,358
Jul 28 5.20 4.95 5.09 5.05 208,986
Jul 25 5.16 4.96 5.02 5.07 231,596
Jul 24 5.85 5.09 5.85 5.15 727,779
Jul 23 6.18 5.68 5.71 6.05 435,085
Jul 22 5.76 5.68 5.74 5.70 92,222
Jul 21 5.75 5.63 5.72 5.69 101,872
Jul 18 5.84 5.65 5.65 5.74 92,526
Jul 17 5.86 5.66 5.80 5.67 142,411
Jul 16 5.98 5.81 5.89 5.86 144,160
Jul 15 6.00 5.70 5.98 5.84 244,124
Jul 14 6.09 5.82 5.83 5.97 179,463
Jul 11 5.88 5.67 5.72 5.78 110,872
Jul 10 5.80 5.70 5.75 5.70 99,935
Jul 9 5.92 5.76 5.91 5.85 75,405
Jul 8 5.99 5.78 5.99 5.91 158,113
Jul 7 6.14 5.97 6.13 5.98 99,501
Jul 3 6.19 5.88 5.95 6.13 128,659
Jul 2 6.00 5.78 5.85 5.94 201,431
Jul 1 5.94 5.75 5.75 5.89 159,993
Jun 30 5.77 5.70 5.72 5.75 71,026
Jun 27 5.82 5.64 5.64 5.77 237,248
Jun 26 5.75 5.58 5.75 5.71 128,748
Jun 25 5.86 5.68 5.70 5.76 127,042
Jun 24 6.00 5.72 5.92 5.77 147,805
Jun 23 6.01 5.81 5.98 5.91 123,541
Jun 20 6.00 5.77 5.95 5.98 230,637
Jun 19 5.97 5.85 5.93 5.92 63,500
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.