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 (%)
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%)
Nov 01, 2017 55.35 55.67 54.71 55.60 193,661 +0.56(+1.02%)
Oct 31, 2017 54.67 55.31 53.74 55.04 190,802 +0.69(+1.27%)
Oct 30, 2017 54.84 55.56 54.05 54.35 258,873 -0.70(-1.27%)
Oct 27, 2017 54.00 55.42 53.48 55.05 260,392 +1.18(+2.19%)
Oct 26, 2017 54.27 54.56 53.16 53.87 201,263 +0.04(+0.07%)
Oct 25, 2017 54.81 55.10 53.09 53.83 209,000 -1.00(-1.82%)
Oct 24, 2017 54.91 55.39 53.89 54.83 199,556 +0.06(+0.11%)
Oct 23, 2017 54.95 55.77 54.46 54.77 253,047 +0.04(+0.07%)
Oct 20, 2017 55.90 55.90 54.49 54.73 357,874 -0.74(-1.33%)
Oct 19, 2017 54.58 56.59 54.41 55.47 1,268,140 +0.35(+0.63%)
Oct 18, 2017 57.92 57.92 53.71 55.12 309,377 -3.01(-5.19%)
Oct 17, 2017 56.70 59.13 56.62 58.13 391,391 +3.11(+5.66%)
Oct 16, 2017 55.76 56.11 54.59 55.02 66,087 -0.36(-0.65%)
Oct 13, 2017 54.96 55.59 54.43 55.38 48,693 +0.52(+0.95%)
Oct 12, 2017 54.17 55.14 54.13 54.86 41,439 +0.60(+1.10%)
Oct 11, 2017 54.22 54.88 53.95 54.26 53,967 +0.27(+0.50%)
Oct 10, 2017 53.88 54.66 53.70 53.99 50,261 +0.29(+0.54%)
Oct 09, 2017 54.00 54.00 53.31 53.70 25,730 -0.32(-0.59%)
Oct 06, 2017 53.20 54.20 53.10 54.02 35,745 +0.70(+1.31%)
Oct 05, 2017 53.77 53.88 53.02 53.32 68,329 -0.21(-0.39%)
Oct 04, 2017 54.94 55.05 53.03 53.53 66,761 -1.50(-2.72%)
Oct 03, 2017 56.34 56.34 54.19 55.03 74,125 -1.28(-2.27%)
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.