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, 2018 62.02 62.70 60.66 60.67 93,295 -1.21(-1.95%)
Jan 30, 2018 61.45 62.18 61.15 61.88 117,342 -0.13(-0.21%)
Jan 29, 2018 62.45 62.79 61.10 62.01 115,523 -0.70(-1.11%)
Jan 26, 2018 63.02 63.02 62.08 62.71 89,776 -0.20(-0.32%)
Jan 25, 2018 64.36 64.60 62.37 62.91 182,922 -1.25(-1.95%)
Jan 24, 2018 61.70 64.31 61.63 64.16 249,802 +2.72(+4.42%)
Jan 23, 2018 61.35 61.58 60.02 61.44 164,046 -0.17(-0.28%)
Jan 22, 2018 63.71 64.30 61.47 61.61 149,422 -2.47(-3.85%)
Jan 19, 2018 63.98 64.65 63.42 64.08 91,142 +0.00(+0.00%)
Jan 18, 2018 64.42 64.50 63.26 64.08 129,191 -0.41(-0.63%)
Jan 17, 2018 64.75 65.00 64.25 64.49 146,652 +0.16(+0.25%)
Jan 16, 2018 65.83 66.01 63.49 64.33 176,610 -1.35(-2.05%)
Jan 12, 2018 65.68 65.68 65.68 0 -1.27(-1.89%)
Jan 11, 2018 65.80 67.18 65.68 66.95 109,381 +1.09(+1.65%)
Jan 10, 2018 65.93 65.86 116,184 +0.48(+0.73%)
Jan 09, 2018 64.53 65.84 64.20 65.38 193,007 +0.95(+1.47%)
Jan 08, 2018 64.21 64.60 63.42 64.43 150,969 +0.31(+0.48%)
Jan 05, 2018 64.39 64.80 63.84 64.12 161,729 -0.27(-0.42%)
Jan 04, 2018 65.22 65.52 64.25 64.39 202,766 -0.63(-0.97%)
Jan 03, 2018 66.01 66.15 64.89 65.02 133,600 -0.66(-1.00%)
Jan 02, 2018 66.33 66.77 65.23 65.68 111,249 -0.32(-0.48%)
Dec 29, 2017 66.00 66.00 66.00 0 -0.78(-1.17%)
Dec 28, 2017 66.16 66.95 65.33 66.78 90,160 +0.93(+1.41%)
Dec 27, 2017 66.24 66.70 65.64 65.85 79,096 -0.45(-0.68%)
Dec 26, 2017 65.81 66.67 64.98 66.30 121,184 +0.69(+1.05%)
Dec 22, 2017 66.15 66.38 65.09 65.61 90,681 -0.27(-0.41%)
Dec 21, 2017 67.51 67.98 65.66 65.88 131,037 -1.50(-2.22%)
Dec 20, 2017 67.92 68.01 66.45 67.38 137,985 -0.20(-0.30%)
Dec 19, 2017 67.10 67.64 66.35 67.58 179,809 +0.57(+0.85%)
Dec 18, 2017 65.77 67.03 64.75 67.01 260,456 +2.04(+3.13%)
Dec 15, 2017 62.30 64.99 61.91 64.97 721,320 +2.62(+4.19%)
Dec 14, 2017 63.78 64.10 62.11 62.35 321,815 -0.92(-1.45%)
Dec 13, 2017 63.63 66.05 62.72 63.27 419,720 +0.04(+0.06%)
Dec 12, 2017 59.83 63.47 58.12 63.23 843,655 +8.14(+14.77%)
Dec 11, 2017 54.97 56.30 54.57 55.10 439,658 +0.14(+0.25%)
Dec 08, 2017 54.41 55.30 53.68 54.96 224,847 +0.00(+0.00%)
Dec 07, 2017 53.13 53.99 52.71 133,369 +0.00(+0.00%)
Dec 06, 2017 53.83 53.83 52.40 53.13 96,925 -0.87(-1.61%)
Dec 05, 2017 53.62 54.47 53.08 54.00 88,408 +0.49(+0.91%)
Dec 04, 2017 54.31 54.31 53.13 53.51 152,962 -0.01(-0.02%)
Dec 01, 2017 54.41 54.41 52.90 53.52 107,393 -0.78(-1.43%)
Nov 30, 2017 55.11 55.70 54.13 54.30 122,310 -0.59(-1.07%)
Nov 29, 2017 55.76 56.67 54.82 54.89 80,901 -0.63(-1.13%)
Nov 28, 2017 54.33 55.70 54.17 55.52 193,955 +1.35(+2.49%)
Nov 27, 2017 54.16 54.54 53.39 54.17 79,921 -0.01(-0.02%)
Nov 24, 2017 53.87 54.38 53.64 54.18 37,590 +0.33(+0.61%)
Nov 22, 2017 54.76 54.90 53.66 53.85 73,432 -0.74(-1.35%)
Nov 21, 2017 52.70 54.69 52.30 54.59 142,926 +2.29(+4.37%)
Nov 20, 2017 51.95 52.69 51.64 52.30 153,757 +0.29(+0.56%)
Nov 17, 2017 51.41 52.09 51.12 52.01 139,119 +0.43(+0.83%)
Nov 16, 2017 50.93 52.31 50.58 51.58 172,133 +0.78(+1.53%)
Nov 15, 2017 51.78 51.98 50.66 50.80 217,618 -1.55(-2.96%)
Nov 14, 2017 53.89 53.92 52.29 52.35 121,309 -1.90(-3.50%)
Nov 13, 2017 52.80 54.49 52.05 54.25 335,750 +1.39(+2.63%)
Nov 10, 2017 52.28 53.41 51.99 52.86 304,091 +0.36(+0.68%)
Nov 09, 2017 51.70 53.20 51.11 52.50 356,286 +0.49(+0.94%)
Nov 08, 2017 51.73 52.28 51.01 52.01 163,659 +0.11(+0.21%)
Nov 07, 2017 52.91 53.17 51.52 51.90 225,938 -1.22(-2.29%)
Nov 06, 2017 54.26 54.30 52.90 53.12 169,932 -1.37(-2.51%)
Nov 03, 2017 54.90 54.91 54.29 54.49 119,178 -0.40(-0.73%)
Nov 02, 2017 55.70 55.70 54.62 54.89 182,857 -0.71(-1.27%)
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.