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 (%)
Nov 28, 2014 18.84 18.92 18.34 18.34 8,444 -0.58(-3.07%)
Nov 26, 2014 19.12 18.92 18.92 18.92 9,741 -0.18(-0.93%)
Nov 25, 2014 19.14 19.18 18.92 19.10 6,211 +0.01(+0.05%)
Nov 24, 2014 19.00 19.46 18.87 19.09 17,962 +0.10(+0.52%)
Nov 21, 2014 18.98 19.68 18.83 18.99 41,495 +0.29(+1.53%)
Nov 20, 2014 18.62 18.80 18.37 18.70 12,390 +0.13(+0.69%)
Nov 19, 2014 18.73 18.79 18.23 18.58 17,435 -0.08(-0.42%)
Nov 18, 2014 18.25 18.97 18.25 18.65 21,529 +0.05(+0.26%)
Nov 17, 2014 18.77 18.82 18.34 18.61 29,712 -0.24(-1.26%)
Nov 14, 2014 19.10 19.17 18.71 18.84 31,020 -0.25(-1.29%)
Nov 13, 2014 19.22 19.52 18.94 19.09 22,324 -0.13(-0.67%)
Nov 12, 2014 18.99 19.32 18.89 19.22 22,975 +0.20(+1.04%)
Nov 11, 2014 18.75 19.14 18.72 19.02 15,662 +0.33(+1.74%)
Nov 10, 2014 18.33 18.73 18.33 18.69 16,301 +0.27(+1.44%)
Nov 07, 2014 17.98 18.48 17.92 18.43 21,483 +0.50(+2.80%)
Nov 06, 2014 17.67 18.11 17.63 17.93 32,099 +0.34(+1.90%)
Nov 05, 2014 17.42 17.71 17.36 17.59 40,825 +0.30(+1.71%)
Nov 04, 2014 17.28 17.39 17.24 17.29 24,440 -0.09(-0.51%)
Nov 03, 2014 17.49 17.49 17.30 17.38 49,991 -0.06(-0.34%)
Oct 31, 2014 17.74 17.74 17.17 17.44 49,471 +0.04(+0.23%)
Oct 30, 2014 17.46 17.70 17.34 17.40 49,752 -0.11(-0.62%)
Oct 29, 2014 17.39 17.71 17.32 17.51 44,250 -0.23(-1.28%)
Oct 28, 2014 17.45 17.74 17.13 17.74 39,362 +0.35(+2.04%)
Oct 27, 2014 17.43 17.51 17.48 17.38 25,930 -0.10(-0.56%)
Oct 24, 2014 17.27 17.53 17.18 17.48 21,395 +0.18(+1.03%)
Oct 23, 2014 17.16 17.49 17.28 17.30 36,504 +0.03(+0.17%)
Oct 22, 2014 17.19 17.42 17.05 17.28 19,139 +0.07(+0.40%)
Oct 21, 2014 17.07 17.62 16.95 17.21 30,887 +0.20(+1.16%)
Oct 20, 2014 16.31 17.07 16.26 17.01 43,717 +0.73(+4.48%)
Oct 17, 2014 16.75 16.75 16.18 16.28 21,789 -0.47(-2.82%)
Oct 16, 2014 16.43 17.00 16.36 16.75 31,473 +0.23(+1.37%)
Oct 15, 2014 15.89 16.73 15.89 16.53 33,212 +0.20(+1.21%)
Oct 14, 2014 15.36 16.39 15.29 16.33 38,121 +1.03(+6.77%)
Oct 13, 2014 14.38 15.35 14.35 15.29 24,477 +0.99(+6.89%)
Oct 10, 2014 13.69 14.45 13.69 14.31 20,398 +0.47(+3.42%)
Oct 09, 2014 14.55 14.55 13.75 13.84 15,383 -0.78(-5.33%)
Oct 08, 2014 14.24 14.65 13.97 14.61 16,838 +0.38(+2.70%)
Oct 07, 2014 14.58 14.59 14.02 14.23 15,993 -0.46(-3.15%)
Oct 06, 2014 14.78 14.86 14.68 14.69 9,730 -0.13(-0.86%)
Oct 03, 2014 15.30 15.30 14.55 14.82 42,314 -0.30(-1.96%)
Oct 02, 2014 15.50 15.50 15.08 15.12 7,104 -0.14(-0.90%)
Oct 01, 2014 15.85 16.07 15.25 15.25 15,058 -0.79(-4.91%)
Sep 30, 2014 16.14 16.37 15.94 16.04 17,773 -0.13(-0.79%)
Sep 29, 2014 16.38 16.38 16.07 16.17 6,870 -0.38(-2.32%)
Sep 26, 2014 16.11 16.63 15.85 16.56 10,094 +0.44(+2.75%)
Sep 25, 2014 16.43 16.43 15.97 16.11 16,430 -0.30(-1.80%)
Sep 24, 2014 16.13 16.57 16.09 16.41 14,181 +0.33(+2.02%)
Sep 23, 2014 16.18 16.25 15.95 16.08 19,867 -0.08(-0.49%)
Sep 22, 2014 16.14 16.24 15.93 16.16 24,676 -0.05(-0.30%)
Sep 19, 2014 16.08 16.21 15.97 16.21 43,876 +0.17(+1.04%)
Sep 18, 2014 16.00 16.23 16.00 16.04 9,703 +0.03(+0.18%)
Sep 17, 2014 16.15 16.27 16.01 16.01 8,542 -0.09(-0.55%)
Sep 16, 2014 16.17 16.27 16.06 16.10 9,990 -0.03(-0.18%)
Sep 15, 2014 16.16 16.36 15.99 16.13 17,250 -0.01(-0.06%)
Sep 12, 2014 16.30 16.45 16.03 16.14 17,267 -0.12(-0.73%)
Sep 11, 2014 16.26 16.27 15.91 16.26 20,616 -0.13(-0.78%)
Sep 10, 2014 16.01 16.43 15.80 16.39 18,031 +0.17(+1.03%)
Sep 09, 2014 16.33 16.41 15.96 16.22 26,952 -0.12(-0.72%)
Sep 08, 2014 16.38 16.53 16.28 16.34 5,474 -0.08(-0.48%)
Sep 05, 2014 16.38 16.45 16.38 16.42 5,949 +0.02(+0.12%)
Sep 04, 2014 16.65 16.67 16.39 16.40 16,667 -0.17(-1.01%)
Sep 03, 2014 16.67 16.67 16.50 16.57 31,193 -0.11(-0.65%)
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.