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 29, 2016 21.66 22.94 21.66 22.88 46,430 +1.25(+5.78%)
Jan 28, 2016 21.50 21.68 21.43 21.63 29,984 +0.29(+1.35%)
Jan 27, 2016 21.33 21.62 21.26 21.34 32,969 -0.09(-0.42%)
Jan 26, 2016 21.44 21.61 21.15 21.43 49,260 +0.02(+0.09%)
Jan 25, 2016 21.72 21.82 21.40 21.41 35,469 -0.49(-2.22%)
Jan 22, 2016 20.88 22.07 20.88 21.90 69,475 +1.21(+5.85%)
Jan 21, 2016 20.99 21.43 20.60 20.69 55,846 -0.34(-1.60%)
Jan 20, 2016 20.71 21.26 20.02 21.02 41,284 +0.33(+1.58%)
Jan 19, 2016 21.63 21.63 20.22 20.70 87,513 -0.84(-3.91%)
Jan 15, 2016 21.30 21.54 21.54 21.54 60,056 -0.09(-0.41%)
Jan 14, 2016 21.24 22.06 21.10 21.63 53,495 +0.41(+1.91%)
Jan 13, 2016 21.23 21.69 21.06 21.22 104,004 -0.01(-0.05%)
Jan 12, 2016 21.05 21.38 20.89 21.23 79,822 +0.16(+0.75%)
Jan 11, 2016 21.19 21.30 20.69 21.07 91,857 -0.38(-1.76%)
Jan 08, 2016 21.85 21.90 21.41 21.45 64,804 -0.13(-0.60%)
Jan 07, 2016 21.98 22.13 21.31 21.58 77,498 -0.47(-2.11%)
Jan 06, 2016 21.30 22.39 21.14 22.04 62,007 +0.47(+2.16%)
Jan 05, 2016 22.71 22.71 21.35 21.58 51,223 -1.13(-4.97%)
Jan 04, 2016 22.53 23.13 21.45 22.71 74,011 -0.10(-0.43%)
Dec 31, 2015 23.47 22.81 22.81 22.81 49,761 -0.61(-2.62%)
Dec 30, 2015 23.89 24.01 23.38 23.42 36,918 -0.47(-1.95%)
Dec 29, 2015 23.92 24.13 23.58 23.89 47,343 +0.36(+1.52%)
Dec 28, 2015 24.03 24.25 23.40 23.53 122,612 -0.12(-0.50%)
Dec 24, 2015 24.19 23.65 23.65 23.65 12,717 -0.56(-2.33%)
Dec 23, 2015 24.44 24.50 23.96 24.21 38,562 -0.15(-0.61%)
Dec 22, 2015 23.92 24.38 23.64 24.36 55,435 +0.56(+2.37%)
Dec 21, 2015 23.52 23.90 23.19 23.80 72,814 +0.54(+2.30%)
Dec 18, 2015 23.71 24.15 23.07 23.26 72,450 -0.55(-2.33%)
Dec 17, 2015 24.27 24.55 23.65 23.82 58,268 -0.46(-1.88%)
Dec 16, 2015 24.02 24.40 23.32 24.27 80,737 +0.07(+0.29%)
Dec 15, 2015 24.41 24.61 23.95 24.20 39,254 -0.09(-0.37%)
Dec 14, 2015 23.75 24.47 23.56 24.29 85,384 +0.28(+1.16%)
Dec 11, 2015 19.91 25.10 19.91 24.02 176,724 +5.16(+27.38%)
Dec 10, 2015 19.41 19.49 18.70 18.85 60,736 -0.54(-2.76%)
Dec 09, 2015 18.85 19.62 18.85 19.39 37,581 +0.37(+1.93%)
Dec 08, 2015 19.20 19.21 18.81 19.02 31,093 -0.15(-0.78%)
Dec 07, 2015 19.19 19.42 18.96 19.17 38,232 -0.10(-0.51%)
Dec 04, 2015 19.14 19.53 19.07 19.27 21,369 +0.09(+0.47%)
Dec 03, 2015 19.50 19.50 18.93 19.18 22,654 -0.27(-1.38%)
Dec 02, 2015 19.62 19.90 19.40 19.45 17,673 -0.13(-0.66%)
Dec 01, 2015 19.45 19.96 19.13 19.58 26,676 +0.03(+0.15%)
Nov 30, 2015 19.52 19.90 19.28 19.55 22,081 +0.09(+0.46%)
Nov 27, 2015 19.75 19.75 19.34 19.46 9,751 -0.32(-1.60%)
Nov 25, 2015 19.29 19.77 19.77 19.77 14,736 +0.31(+1.58%)
Nov 24, 2015 19.36 19.65 19.12 19.47 22,614 +0.17(+0.87%)
Nov 23, 2015 19.63 19.63 19.17 19.30 29,611 -0.27(-1.37%)
Nov 20, 2015 18.94 19.70 18.94 19.57 55,468 +0.59(+3.13%)
Nov 19, 2015 19.31 19.45 18.84 18.97 45,128 -0.35(-1.79%)
Nov 18, 2015 19.13 19.52 18.98 19.32 32,084 +0.16(+0.83%)
Nov 17, 2015 19.40 19.52 18.85 19.16 34,444 -0.34(-1.73%)
Nov 16, 2015 19.17 19.60 18.72 19.50 38,226 +0.32(+1.65%)
Nov 13, 2015 19.30 19.58 18.80 19.18 67,929 -0.11(-0.57%)
Nov 12, 2015 19.63 19.80 19.18 19.29 48,926 -0.43(-2.16%)
Nov 11, 2015 20.32 20.32 19.64 19.72 37,545 -0.53(-2.59%)
Nov 10, 2015 20.34 20.48 20.12 20.24 29,256 -0.22(-1.07%)
Nov 09, 2015 20.98 21.01 20.38 20.46 35,532 -0.48(-2.27%)
Nov 06, 2015 20.69 21.09 20.26 20.93 34,439 +0.06(+0.28%)
Nov 05, 2015 21.18 21.49 20.78 20.87 41,663 -0.37(-1.73%)
Nov 04, 2015 21.42 21.70 20.92 21.24 48,726 -0.23(-1.06%)
Nov 03, 2015 20.89 25.76 20.66 21.47 128,711 +0.49(+2.31%)
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.