KEM - KEMET Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201922.8422.9522.1122.5222.521,059,057
Oct 22, 201922.8523.3322.6822.9722.97753,300
Oct 21, 201923.4023.6522.8422.8922.89966,700
Oct 18, 201922.8023.3322.2723.2423.241,375,900
Oct 17, 201922.7923.0222.5622.8522.851,259,500
Oct 16, 201922.5722.8222.1422.6822.681,232,200
Oct 15, 201921.5022.6621.3722.6422.641,899,100
Oct 14, 201920.4921.4120.4921.3121.311,248,200
Oct 11, 201920.3220.9020.2820.6520.651,534,200
Oct 10, 201920.0920.2019.8419.9219.921,243,600
Oct 09, 201919.8120.0819.5419.9719.971,413,800
Oct 08, 201919.3019.6819.0519.5519.551,399,000
Oct 07, 201919.4019.8619.2019.5119.511,287,700
Oct 04, 201918.8119.0418.6619.0219.02764,400
Oct 03, 201918.2118.7117.9418.7018.70759,100
Oct 02, 201918.0918.3417.9618.2618.261,009,600
Oct 01, 201918.3518.7418.0818.2818.28998,100
Sep 30, 201918.0018.4017.6918.1818.18894,300
Sep 27, 201918.9019.1317.8317.9717.971,124,400
Sep 26, 201919.3819.5618.8118.8618.861,012,600
Sep 25, 201918.7719.5318.5919.4119.41894,000
Sep 24, 201919.9520.1918.8918.9118.911,761,000
Sep 23, 201919.4319.9019.2319.8419.84908,500
Sep 20, 201919.6819.7819.4019.4819.482,104,400
Sep 19, 201919.4319.8419.3319.6419.64843,500
Sep 18, 201919.3319.4119.0319.3919.39505,800
Sep 17, 201919.1419.4918.8519.3019.30677,300
Sep 16, 201919.7019.7519.1619.3819.381,899,700
Sep 13, 201919.4420.5219.1919.7819.782,820,000
Sep 12, 201918.5518.8218.1418.4618.46944,600
Sep 11, 201918.3018.5617.8218.5218.521,972,300
Sep 10, 201918.3218.5217.8518.1118.111,853,300
Sep 09, 201918.1418.5317.7718.3518.351,732,600
Sep 06, 201918.2918.4217.9717.9817.98748,500
Sep 05, 201917.9018.7017.9018.2418.241,338,400
Sep 04, 201916.8517.5916.7117.5517.551,347,600
Sep 03, 201916.5816.8316.2316.6916.69927,600
Aug 30, 201916.9616.9616.5616.7516.751,172,400
Aug 29, 201917.1417.4916.7516.7816.781,554,900
Aug 28, 201916.5317.1716.4616.9216.921,015,400
Aug 27, 201917.1017.1616.4216.6216.621,073,200
Aug 26, 201917.2517.3316.8817.0217.02689,500
Aug 23, 201917.7117.7416.9716.9916.991,790,400
Aug 22, 201918.1418.2117.7917.9817.981,092,800
Aug 21, 201918.1918.2818.0018.1018.10957,300
Aug 20, 201918.1818.3417.9618.1018.101,144,300
Aug 19, 201918.4218.6118.1718.2918.29824,000
Aug 16, 201917.6818.4217.4018.1818.181,367,300
Aug 15, 201918.3318.4217.4017.5217.521,887,200
Aug 14, 201918.6218.8018.0218.2018.201,223,400
Aug 14, 20190.05 Dividend
Aug 13, 201919.0920.0819.0919.2319.18958,000
Aug 12, 201919.2519.4519.0619.2119.16567,900
Aug 09, 201919.9019.9419.1519.4519.40739,300
Aug 08, 201919.5320.0019.4419.9719.92685,300
Aug 07, 201918.7919.4618.7119.3519.30583,900
Aug 06, 201920.1020.3618.9619.2519.201,370,200
Aug 05, 201920.5120.5519.4319.7419.691,824,300
Aug 02, 201920.8921.6220.7021.4821.42927,400
Aug 01, 201921.4022.7521.0421.2821.223,286,400
Jul 31, 201920.5120.7519.9520.1220.071,230,800
Jul 30, 201920.6420.7620.1920.5020.451,238,000
Jul 29, 201920.9321.0720.5420.9520.90543,900
Jul 26, 201920.5320.9520.3820.8820.83857,600
Jul 25, 201921.4021.5420.2420.3720.321,250,800
Jul 24, 201920.4321.7220.2221.5421.481,662,800
Jul 23, 201919.9020.5419.7420.5020.451,199,500
Jul 22, 201919.4519.8519.3119.7219.671,497,600
Jul 19, 201919.0519.5018.9019.3119.261,295,100
Jul 18, 201918.6519.0718.6518.9818.93809,500
Jul 17, 201918.7218.9618.5218.6518.60795,600
Jul 16, 201918.0918.8418.0518.7918.74865,600
Jul 15, 201918.5318.5318.0218.1718.121,104,000
Jul 12, 201918.1018.3217.9918.1318.08599,600
Jul 11, 201918.6518.7017.9218.0217.971,479,700
Jul 10, 201918.9719.0618.6118.7318.68600,000
Jul 09, 201918.6018.7518.5318.7018.65348,500
Jul 08, 201919.1519.2818.6818.7618.71703,900
Jul 05, 201918.8119.3718.7019.3619.31425,100
Jul 03, 201918.8219.1218.7219.0418.99307,900
Jul 02, 201919.0819.0818.2618.7618.71917,500
Jul 01, 201919.2519.4619.0419.1519.10855,200
Jun 28, 201918.5218.9818.5018.8118.761,148,200
Jun 27, 201918.2018.6318.1618.5718.521,057,000
Jun 26, 201918.1418.4918.0918.1618.11806,500
Jun 25, 201918.0018.2417.8717.9017.85652,500
Jun 24, 201917.9918.2817.9318.0518.00576,000
Jun 21, 201917.9418.3417.7618.0818.031,293,100
Jun 20, 201918.2018.4317.9418.1518.101,320,900
Jun 19, 201917.7217.9617.5917.8817.83855,500
Jun 18, 201917.2118.0017.0717.5917.541,267,400
Jun 17, 201916.5717.1116.1816.9616.92661,000
Jun 14, 201916.8216.9016.4316.5616.521,043,200
Jun 13, 201916.6817.1616.6517.1117.07670,800
Jun 12, 201916.9016.9816.4216.5516.51868,800
Jun 11, 201917.9517.9516.7816.9916.951,014,000
Jun 10, 201917.7518.2717.5717.6517.601,106,900
Jun 07, 201917.3217.5017.0417.4417.39625,800
Jun 06, 201917.0817.2116.6017.2017.16629,000
Jun 05, 201917.3117.3716.6517.0917.05622,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...