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 (%)
Mar 28, 2013 19.44 19.44 18.99 18.99 10,333 -0.31(-1.62%)
Mar 27, 2013 19.16 19.37 19.04 19.30 45,630 -0.01(-0.05%)
Mar 26, 2013 19.20 19.36 19.10 19.31 8,869 +0.02(+0.10%)
Mar 25, 2013 19.12 19.41 18.95 19.29 23,009 +0.23(+1.23%)
Mar 22, 2013 19.10 19.23 18.93 19.06 8,707 -0.13(-0.66%)
Mar 21, 2013 19.15 19.39 18.83 19.18 32,945 -0.21(-1.11%)
Mar 20, 2013 19.35 19.46 19.21 19.40 14,486 +0.15(+0.76%)
Mar 19, 2013 19.33 19.44 19.22 19.25 41,809 -0.15(-0.76%)
Mar 18, 2013 19.24 19.44 19.24 19.40 12,068 +0.13(+0.66%)
Mar 15, 2013 19.25 19.44 19.14 19.27 25,185 +0.17(+0.87%)
Mar 14, 2013 18.99 19.17 18.85 19.11 4,815 +0.25(+1.35%)
Mar 13, 2013 18.69 18.90 18.69 18.85 7,688 +0.23(+1.26%)
Mar 12, 2013 18.55 18.66 18.41 18.62 10,666 +0.21(+1.11%)
Mar 11, 2013 18.72 18.85 18.37 18.41 38,116 -0.49(-2.58%)
Mar 08, 2013 20.23 20.23 18.76 18.90 32,246 -1.41(-6.93%)
Mar 07, 2013 20.18 20.32 20.03 20.31 14,099 +0.02(+0.10%)
Mar 06, 2013 20.03 20.34 19.77 20.29 8,468 +0.19(+0.92%)
Mar 05, 2013 19.94 20.12 19.85 20.10 13,386 +0.27(+1.38%)
Mar 04, 2013 19.60 19.84 19.35 19.83 13,012 +0.29(+1.50%)
Mar 01, 2013 19.08 19.59 19.07 19.54 22,963 +0.23(+1.21%)
Feb 28, 2013 19.22 19.34 18.91 19.30 10,388 +0.06(+0.30%)
Feb 27, 2013 19.15 19.39 19.10 19.24 36,614 +0.10(+0.51%)
Feb 26, 2013 18.86 19.16 18.77 19.15 23,335 +0.24(+1.29%)
Feb 25, 2013 19.50 19.60 18.80 18.90 45,720 -1.01(-5.05%)
Feb 22, 2013 19.78 19.94 19.51 19.91 10,151 +0.21(+1.04%)
Feb 21, 2013 19.64 19.75 19.58 19.70 9,194 +0.06(+0.30%)
Feb 20, 2013 19.46 19.90 19.31 19.64 20,973 +0.05(+0.25%)
Feb 19, 2013 19.44 19.62 19.22 19.60 57,127 -0.27(-1.38%)
Feb 15, 2013 19.68 19.88 19.53 19.87 43,831 +0.24(+1.24%)
Feb 14, 2013 19.38 19.62 19.38 19.62 13,653 +0.09(+0.45%)
Feb 13, 2013 19.54 19.55 19.41 19.54 25,246 +0.00(+0.00%)
Feb 12, 2013 19.51 19.78 19.47 19.54 24,681 -0.02(-0.10%)
Feb 11, 2013 19.49 19.59 19.35 19.56 48,334 +0.07(+0.35%)
Feb 08, 2013 19.30 19.54 19.22 19.49 7,594 +0.21(+1.06%)
Feb 07, 2013 19.09 19.34 18.84 19.28 12,412 +0.24(+1.28%)
Feb 06, 2013 19.15 19.17 18.92 19.04 5,764 -0.09(-0.46%)
Feb 04, 2013 19.10 19.21 19.00 19.13 14,295 -0.05(-0.25%)
Feb 01, 2013 19.14 19.25 19.08 19.18 5,418 +0.08(+0.41%)
Jan 31, 2013 19.03 19.17 18.92 19.10 12,262 -0.15(-0.76%)
Jan 30, 2013 19.14 19.28 19.04 19.24 13,528 +0.12(+0.61%)
Jan 29, 2013 19.05 19.19 18.66 19.13 21,408 +0.08(+0.41%)
Jan 28, 2013 18.76 19.05 18.74 19.05 8,374 +0.28(+1.51%)
Jan 25, 2013 18.74 18.82 18.58 18.76 16,294 +0.14(+0.73%)
Jan 24, 2013 18.33 18.67 18.33 18.63 16,244 +0.10(+0.53%)
Jan 23, 2013 18.34 18.57 18.27 18.53 24,580 +0.24(+1.34%)
Jan 22, 2013 17.91 18.35 17.88 18.29 8,233 +0.34(+1.91%)
Jan 18, 2013 18.17 18.17 17.84 17.94 15,603 -0.25(-1.40%)
Jan 17, 2013 18.26 18.28 18.03 18.20 12,666 +0.03(+0.16%)
Jan 16, 2013 18.48 18.49 18.09 18.17 27,085 -0.30(-1.64%)
Jan 15, 2013 18.04 18.50 18.02 18.47 10,579 -0.11(-0.58%)
Jan 14, 2013 18.46 18.61 18.23 18.58 34,341 +0.19(+1.01%)
Jan 11, 2013 18.46 18.49 18.13 18.39 16,918 -0.02(-0.11%)
Jan 10, 2013 18.37 18.44 18.04 18.41 9,549 -0.05(-0.26%)
Jan 09, 2013 18.48 18.65 18.11 18.46 33,844 +0.05(+0.27%)
Jan 08, 2013 18.28 18.46 18.03 18.41 17,003 +0.02(+0.11%)
Jan 07, 2013 18.46 18.46 18.38 18.39 28,067 -0.03(-0.16%)
Jan 04, 2013 18.44 18.44 17.96 18.42 9,167 +0.10(+0.53%)
Jan 03, 2013 18.32 18.45 18.21 18.33 18,240 +0.10(+0.54%)
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.