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 (%)
Oct 31, 2013 19.80 20.05 19.54 19.54 22,860 -0.04(-0.20%)
Oct 30, 2013 19.78 20.15 19.58 19.58 7,056 -0.12(-0.60%)
Oct 29, 2013 19.98 19.98 19.33 19.70 6,862 +0.33(+1.72%)
Oct 28, 2013 20.05 20.92 19.24 19.37 37,885 -0.67(-3.37%)
Oct 25, 2013 19.61 20.05 18.78 20.04 13,904 +0.12(+0.59%)
Oct 24, 2013 21.51 21.51 19.88 19.92 69,136 -2.00(-9.14%)
Oct 23, 2013 21.95 22.01 21.60 21.93 8,420 -0.34(-1.54%)
Oct 22, 2013 22.63 22.90 22.11 22.27 37,774 -0.20(-0.87%)
Oct 21, 2013 22.31 22.57 22.08 22.47 8,652 -0.30(-1.33%)
Oct 18, 2013 23.04 23.43 22.42 22.77 23,610 +0.05(+0.22%)
Oct 17, 2013 22.66 22.98 22.65 22.72 7,372 +0.06(+0.26%)
Oct 16, 2013 22.11 22.89 22.11 22.66 3,917 -0.19(-0.81%)
Oct 15, 2013 22.98 23.12 22.85 22.85 8,024 -0.33(-1.43%)
Oct 14, 2013 23.21 23.37 23.05 23.18 22,582 -0.06(-0.25%)
Oct 11, 2013 21.94 23.24 21.94 23.24 12,023 +1.11(+4.99%)
Oct 10, 2013 22.11 22.13 21.74 22.13 11,382 +0.21(+0.94%)
Oct 09, 2013 21.48 22.14 21.15 21.93 21,086 +0.52(+2.42%)
Oct 08, 2013 20.91 21.60 20.91 21.41 7,991 +0.38(+1.81%)
Oct 07, 2013 20.15 21.38 20.15 21.03 8,826 +0.81(+4.02%)
Oct 04, 2013 20.49 20.49 20.14 20.22 8,335 -0.37(-1.81%)
Oct 03, 2013 20.68 21.17 20.52 20.59 7,350 -0.75(-3.53%)
Oct 02, 2013 21.36 21.54 21.22 21.34 7,688 -0.28(-1.31%)
Oct 01, 2013 21.41 21.68 21.39 21.63 6,150 +0.12(+0.55%)
Sep 30, 2013 21.64 21.64 21.39 21.51 4,964 -0.12(-0.54%)
Sep 27, 2013 21.66 22.19 21.36 21.63 3,916 -0.16(-0.72%)
Sep 26, 2013 21.20 21.95 21.16 21.78 3,792 -0.04(-0.18%)
Sep 25, 2013 21.72 22.34 21.58 21.82 4,618 +0.23(+1.09%)
Sep 24, 2013 21.83 22.25 21.11 21.59 43,461 -0.37(-1.69%)
Sep 23, 2013 22.01 22.01 21.71 21.96 12,822 -0.02(-0.09%)
Sep 20, 2013 22.25 22.25 21.91 21.98 33,927 -0.22(-0.97%)
Sep 19, 2013 22.98 22.98 22.00 22.19 6,771 -0.79(-3.45%)
Sep 18, 2013 22.98 23.13 22.79 22.98 25,662 -0.03(-0.13%)
Sep 17, 2013 22.93 23.27 22.68 23.01 28,982 +0.09(+0.38%)
Sep 16, 2013 22.38 22.98 22.74 22.93 9,504 +0.19(+0.82%)
Sep 13, 2013 22.55 22.86 22.30 22.74 8,342 +0.25(+1.13%)
Sep 12, 2013 22.23 22.70 22.16 22.49 14,869 +0.17(+0.74%)
Sep 11, 2013 22.78 22.78 22.28 22.32 17,784 -0.22(-0.95%)
Sep 10, 2013 22.53 22.84 22.51 22.54 10,508 +0.05(+0.22%)
Sep 09, 2013 22.48 22.63 21.77 22.49 16,259 +0.82(+3.79%)
Sep 06, 2013 21.89 22.04 21.49 21.66 9,976 -0.20(-0.89%)
Sep 05, 2013 19.53 22.02 19.53 21.86 3,590 -1.03(-4.49%)
Sep 04, 2013 22.98 22.98 22.86 22.89 10,731 -0.10(-0.42%)
Sep 03, 2013 23.00 23.55 22.76 22.98 26,512 -0.03(-0.13%)
Aug 30, 2013 23.10 23.25 22.55 23.01 32,755 -0.13(-0.55%)
Aug 29, 2013 22.93 23.15 22.83 23.14 15,342 +0.34(+1.50%)
Aug 28, 2013 23.02 23.02 22.69 22.80 11,922 +0.09(+0.39%)
Aug 27, 2013 22.71 23.09 22.61 22.71 14,566 -0.12(-0.51%)
Aug 26, 2013 23.15 23.17 22.82 22.83 3,185 +0.01(+0.04%)
Aug 23, 2013 23.19 23.19 22.71 22.82 5,888 -0.45(-1.93%)
Aug 22, 2013 22.86 23.61 22.86 23.27 9,772 +0.46(+2.01%)
Aug 21, 2013 22.76 22.99 22.71 22.81 2,076 +0.05(+0.21%)
Aug 20, 2013 22.75 22.76 22.72 22.76 3,450 +0.05(+0.22%)
Aug 19, 2013 22.95 22.95 22.54 22.71 8,750 -0.04(-0.17%)
Aug 16, 2013 22.54 22.93 22.47 22.75 17,952 +0.04(+0.17%)
Aug 15, 2013 22.71 22.73 22.47 22.71 27,639 +0.08(+0.35%)
Aug 14, 2013 22.91 22.91 22.63 22.63 7,052 -0.41(-1.78%)
Aug 13, 2013 23.11 23.14 22.76 23.04 8,547 +0.01(+0.04%)
Aug 12, 2013 22.71 23.11 22.71 23.03 2,370 +0.24(+1.07%)
Aug 09, 2013 22.96 23.07 22.71 22.79 4,940 -0.13(-0.55%)
Aug 08, 2013 22.81 22.93 22.68 22.92 2,268 +0.27(+1.21%)
Aug 07, 2013 22.68 22.81 22.55 22.64 5,066 -0.21(-0.90%)
Aug 06, 2013 22.47 22.98 22.47 22.85 5,869 +0.28(+1.26%)
Aug 05, 2013 22.64 22.66 22.22 22.56 4,176 -0.08(-0.35%)
Aug 02, 2013 22.57 22.70 22.17 22.64 15,074 -0.11(-0.47%)
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.