The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

KEMET Corp.

  • KEM
  • NYSE
  • Industrial Products
  • Latest 5.78
  • Currency US$
  • Change 0.08
  • Percent Change 1.404 %
  • Volume 110,872
  • Fri Jul 11, 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: 5.78 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
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
Jun 18 6.09 5.82 5.97 5.89 91,348
Jun 17 6.05 5.75 5.75 6.00 109,260
Jun 16 5.83 5.70 5.77 5.78 71,166
Jun 13 5.87 5.72 5.81 5.77 100,404
Jun 12 5.96 5.75 5.94 5.79 113,056
Jun 11 6.05 5.90 5.95 5.95 75,688
Jun 10 6.02 5.83 5.95 6.00 175,219
Jun 9 6.01 5.87 5.94 6.00 208,818
Jun 6 6.03 5.84 5.89 5.97 282,370
Jun 5 5.87 5.60 5.82 5.83 112,912
Jun 4 5.92 5.58 5.59 5.71 161,533
Jun 3 5.79 5.54 5.74 5.65 194,122
Jun 2 5.95 5.75 5.94 5.76 125,648
May 30 5.99 5.74 5.74 5.95 292,555