Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KMG Chemicals (NY: KMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.98 15.54 14.98 15.34 21,274 +0.17(+1.10%)
Jan 30, 2014 14.87 15.33 14.70 15.18 161,658 +0.43(+2.92%)
Jan 29, 2014 14.55 14.88 14.54 14.75 39,604 +0.12(+0.80%)
Jan 28, 2014 14.70 14.80 14.49 14.63 23,027 +0.02(+0.13%)
Jan 27, 2014 14.74 14.89 14.61 14.61 13,638 -0.09(-0.60%)
Jan 24, 2014 14.73 15.03 14.60 14.70 68,780 -0.07(-0.46%)
Jan 23, 2014 15.02 15.13 14.70 14.77 27,216 -0.37(-2.46%)
Jan 22, 2014 15.22 15.28 15.09 15.14 56,916 -0.08(-0.52%)
Jan 21, 2014 15.42 15.51 15.21 15.22 20,743 -0.16(-1.02%)
Jan 17, 2014 15.56 15.37 15.37 15.37 19,799 -0.25(-1.63%)
Jan 16, 2014 15.71 15.76 15.54 15.63 14,534 -0.28(-1.79%)
Jan 15, 2014 15.74 16.04 15.74 15.91 10,001 -0.02(-0.12%)
Jan 14, 2014 15.84 16.03 15.69 15.93 12,903 +0.09(+0.56%)
Jan 13, 2014 15.90 15.99 15.65 15.84 24,586 -0.16(-0.98%)
Jan 10, 2014 16.10 16.39 15.84 16.00 32,328 -0.17(-1.03%)
Jan 09, 2014 16.23 16.38 16.17 16.17 17,218 -0.05(-0.30%)
Jan 08, 2014 16.23 16.54 16.17 16.22 15,599 -0.11(-0.66%)
Jan 07, 2014 16.18 16.33 16.18 16.32 10,790 +0.19(+1.15%)
Jan 06, 2014 16.66 16.66 16.06 16.14 26,989 -0.43(-2.60%)
Jan 03, 2014 16.68 16.93 16.57 16.57 25,977 -0.03(-0.18%)
Jan 02, 2014 16.56 16.88 16.46 16.60 20,860 +0.05(+0.30%)
Dec 31, 2013 16.27 16.55 16.55 16.55 31,740 +0.36(+2.24%)
Dec 30, 2013 16.60 16.60 16.17 16.19 25,732 -0.36(-2.19%)
Dec 27, 2013 16.66 16.89 16.45 16.55 29,386 -0.03(-0.18%)
Dec 26, 2013 16.67 16.71 16.51 16.58 16,863 -0.05(-0.29%)
Dec 24, 2013 16.39 16.80 16.39 16.63 18,882 +0.30(+1.86%)
Dec 23, 2013 16.07 16.55 16.07 16.32 59,351 +0.20(+1.21%)
Dec 20, 2013 16.14 16.28 16.04 16.13 62,281 +0.05(+0.30%)
Dec 19, 2013 16.00 16.52 15.96 16.08 27,182 -0.06(-0.36%)
Dec 18, 2013 16.04 16.38 15.89 16.14 84,389 -0.08(-0.48%)
Dec 17, 2013 16.15 16.28 15.96 16.22 40,713 +0.13(+0.79%)
Dec 16, 2013 16.20 16.35 15.96 16.09 46,563 -0.15(-0.90%)
Dec 13, 2013 16.57 16.57 16.14 16.24 135,230 -0.24(-1.48%)
Dec 12, 2013 16.74 16.87 16.39 16.48 40,860 -0.41(-2.43%)
Dec 11, 2013 16.98 17.00 16.87 16.89 10,840 -0.08(-0.46%)
Dec 10, 2013 17.16 17.32 16.91 16.97 22,915 +0.09(+0.52%)
Dec 09, 2013 17.27 17.50 16.88 16.88 23,499 -0.43(-2.49%)
Dec 06, 2013 17.56 17.57 17.31 17.31 5,569 -0.03(-0.17%)
Dec 05, 2013 17.40 17.46 17.19 17.34 14,454 -0.09(-0.51%)
Dec 04, 2013 17.50 17.84 17.41 17.43 5,069 -0.06(-0.34%)
Dec 03, 2013 17.61 17.65 17.49 17.49 22,661 -0.09(-0.50%)
Dec 02, 2013 17.70 17.71 17.40 17.58 22,686 -0.21(-1.16%)
Nov 29, 2013 17.84 17.92 17.67 17.78 9,198 +0.07(+0.39%)
Nov 27, 2013 17.70 17.92 17.34 17.71 19,332 +0.09(+0.50%)
Nov 26, 2013 17.94 17.94 17.49 17.62 26,274 -0.37(-2.07%)
Nov 25, 2013 17.95 18.00 17.82 18.00 3,236 +0.03(+0.16%)
Nov 22, 2013 18.00 18.13 17.67 17.97 14,246 -0.02(-0.11%)
Nov 21, 2013 18.20 18.20 17.69 17.99 32,606 -0.09(-0.49%)
Nov 20, 2013 18.33 18.33 18.00 18.07 5,577 -0.23(-1.28%)
Nov 19, 2013 18.19 18.34 18.19 18.31 5,727 -0.01(-0.05%)
Nov 18, 2013 18.50 18.50 18.06 18.32 13,654 -0.20(-1.06%)
Nov 15, 2013 18.48 18.57 18.31 18.52 8,824 -0.06(-0.32%)
Nov 14, 2013 18.54 18.59 18.21 18.57 10,795 -0.11(-0.58%)
Nov 13, 2013 19.12 19.12 18.57 18.68 20,807 -0.09(-0.47%)
Nov 12, 2013 18.91 19.31 18.22 18.77 18,834 -0.14(-0.72%)
Nov 11, 2013 19.09 19.12 18.58 18.91 23,689 -0.28(-1.48%)
Nov 08, 2013 18.66 19.38 18.66 19.19 7,066 +0.47(+2.51%)
Nov 07, 2013 19.02 19.11 18.72 18.72 7,429 -0.31(-1.64%)
Nov 06, 2013 19.33 19.33 18.93 19.03 7,232 -0.20(-1.02%)
Nov 05, 2013 19.46 19.54 18.94 19.23 8,566 -0.26(-1.35%)
Nov 04, 2013 19.59 19.83 19.32 19.49 53,121 +0.08(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.