KEM - KEMET Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201916.5717.1116.1816.9616.96661,000
Jun 14, 201916.8216.9016.4316.5616.561,043,200
Jun 13, 201916.6817.1616.6517.1117.11670,800
Jun 12, 201916.9016.9816.4216.5516.55868,800
Jun 11, 201917.9517.9516.7816.9916.991,014,000
Jun 10, 201917.7518.2717.5717.6517.651,106,900
Jun 07, 201917.3217.5017.0417.4417.44625,800
Jun 06, 201917.0817.2116.6017.2017.20629,000
Jun 05, 201917.3117.3716.6517.0917.09622,000
Jun 04, 201916.4317.2416.4017.1617.16997,500
Jun 03, 201915.9616.2415.9316.1016.10952,400
May 31, 201916.3316.3715.8715.9015.90935,300
May 30, 201916.5417.0316.4816.6016.60663,700
May 29, 201916.8216.8916.3216.5416.541,599,200
May 29, 20190.05 Dividend
May 28, 201916.9517.2216.7217.1717.12997,500
May 24, 201917.0617.0816.7116.8716.82924,300
May 23, 201917.0017.1116.7816.8116.761,566,800
May 22, 201917.2817.3817.1117.2017.15856,100
May 21, 201917.6618.0417.3917.4117.361,024,900
May 20, 201917.6517.7017.1217.4317.381,704,500
May 17, 201918.7219.0318.1418.1518.102,940,500
May 16, 201917.9719.4317.7019.2919.235,310,500
May 15, 201916.6816.9916.4216.5816.531,668,700
May 14, 201916.4416.9816.4416.9116.861,485,600
May 13, 201916.6516.7516.0716.3216.271,683,900
May 10, 201917.4017.4816.8717.2817.231,259,600
May 09, 201917.3517.7217.0917.6017.55904,600
May 08, 201917.6918.1917.5917.7717.72686,600
May 07, 201917.8718.1917.5117.7517.70774,300
May 06, 201918.0118.3417.4618.2118.161,081,800
May 03, 201917.7818.8417.6718.7918.741,107,000
May 02, 201917.5418.0317.3817.5717.52445,400
May 01, 201917.9318.0917.5817.5817.53967,200
Apr 30, 201917.7217.8917.3817.8717.82568,900
Apr 29, 201917.4317.8317.2917.7617.71701,000
Apr 26, 201917.4317.6017.1317.3617.31661,000
Apr 25, 201917.6017.8317.4217.4617.411,205,700
Apr 24, 201917.4718.1817.3517.6617.61741,300
Apr 23, 201917.1317.3517.0517.3217.27983,800
Apr 22, 201917.4217.5416.9517.1117.06787,600
Apr 18, 201917.5217.7517.3017.4617.41490,000
Apr 17, 201917.7517.9117.4517.5817.53573,900
Apr 16, 201917.3717.6417.3217.5617.51608,700
Apr 15, 201917.6117.6917.1317.3017.25623,500
Apr 12, 201917.7717.8517.5917.6017.55512,900
Apr 11, 201917.7917.9617.4917.5117.46742,300
Apr 10, 201917.6617.7917.3517.7217.671,000,900
Apr 09, 201917.8217.9017.5217.6117.56565,200
Apr 08, 201917.9418.0517.8018.0017.95536,800
Apr 05, 201918.1918.1917.8518.0518.00767,700
Apr 04, 201917.9018.2517.8518.0618.01569,900
Apr 03, 201918.1618.6317.8017.9417.89813,300
Apr 02, 201917.8718.0017.3317.9917.941,375,300
Apr 01, 201917.2318.0217.2017.9217.871,780,100
Mar 29, 201916.8317.3016.7816.9716.92944,500
Mar 28, 201916.7417.0016.4716.6616.61928,300
Mar 27, 201917.0217.1816.2916.6216.571,469,900
Mar 26, 201917.1217.3216.8517.0216.97768,900
Mar 25, 201916.9717.3216.8217.0617.01715,000
Mar 22, 201918.1918.1916.9016.9716.921,665,600
Mar 21, 201917.4518.5017.4518.3118.26815,500
Mar 20, 201918.1518.1517.3617.5117.461,234,800
Mar 19, 201918.4718.5018.1618.2118.16509,200
Mar 18, 201918.4718.6218.0218.3318.28703,300
Mar 15, 201917.9918.8217.9618.4218.371,405,000
Mar 14, 201918.2018.2417.6417.8517.80787,500
Mar 13, 201918.3418.4718.0718.1818.13758,900
Mar 12, 201918.2018.2217.8618.1918.14629,900
Mar 11, 201917.5218.2817.5218.0918.04740,700
Mar 08, 201917.2417.4717.0617.4317.38660,300
Mar 07, 201917.8017.9217.1917.3617.311,043,400
Mar 06, 201918.7118.7517.7817.8017.751,216,900
Mar 05, 201919.0119.2118.6618.7018.65735,200
Mar 04, 201919.5619.7318.8518.9718.91750,200
Mar 01, 201919.2019.4919.1319.4719.41774,300
Feb 28, 201919.2619.2618.8718.9518.89714,800
Feb 27, 201919.9519.9819.0619.3819.321,103,000
Feb 26, 201920.0120.3119.8620.0019.94578,300
Feb 25, 201919.6020.4219.5920.1620.101,350,300
Feb 22, 201918.9519.4118.8119.3319.27774,400
Feb 21, 201919.4519.4518.6518.8818.83991,200
Feb 20, 201918.5619.4518.5419.4419.381,029,100
Feb 19, 201919.0519.0918.3718.5418.491,283,000
Feb 15, 201918.9519.1718.7019.0619.00881,000
Feb 14, 201918.9519.1918.7918.8218.77949,800
Feb 13, 201919.0919.2418.7219.0619.001,261,100
Feb 13, 20190.05 Dividend
Feb 12, 201918.5019.1118.2819.1018.991,733,600
Feb 11, 201918.1918.4817.9718.2118.11732,500
Feb 08, 201917.2818.2417.1018.0717.971,155,000
Feb 07, 201918.3118.4617.2717.4617.361,959,900
Feb 06, 201918.7618.8718.4818.4818.381,426,100
Feb 05, 201918.5118.6918.3518.5818.481,536,100
Feb 04, 201918.2718.6617.9718.5118.411,814,800
Feb 01, 201917.8118.3117.7618.3118.212,914,100
Jan 31, 201918.9519.0016.1617.7217.6210,497,900
Jan 30, 201920.5421.4120.2221.1821.061,490,500
Jan 29, 201920.4920.5720.0820.4020.29902,900
Jan 28, 201920.2120.4519.7120.2920.181,054,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...