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 31, 2014 15.47 15.55 15.37 15.39 26,521 -0.01(-0.06%)
Mar 28, 2014 15.41 15.55 15.39 15.40 11,204 -0.04(-0.25%)
Mar 27, 2014 15.69 15.71 15.32 15.44 13,578 -0.11(-0.69%)
Mar 26, 2014 16.03 16.03 15.55 15.55 19,357 -0.29(-1.86%)
Mar 25, 2014 15.84 16.00 15.69 15.85 17,185 +0.14(+0.88%)
Mar 24, 2014 15.65 15.87 15.33 15.71 22,453 +0.17(+1.07%)
Mar 21, 2014 16.12 16.12 15.25 15.54 44,035 -0.54(-3.36%)
Mar 20, 2014 16.00 16.18 15.97 16.08 19,109 +0.12(+0.74%)
Mar 19, 2014 15.99 16.04 15.82 15.96 21,622 +0.00(+0.00%)
Mar 18, 2014 15.73 16.06 15.71 15.96 17,811 +0.29(+1.88%)
Mar 17, 2014 15.32 15.68 15.32 15.67 24,985 +0.49(+3.23%)
Mar 14, 2014 14.55 15.19 14.55 15.18 25,718 +0.55(+3.76%)
Mar 13, 2014 14.53 14.69 14.46 14.63 250,949 +0.08(+0.54%)
Mar 12, 2014 14.49 14.67 14.21 14.55 19,518 +0.08(+0.54%)
Mar 11, 2014 14.65 14.66 14.46 14.47 11,646 -0.18(-1.21%)
Mar 10, 2014 14.48 14.66 14.48 14.65 9,562 +0.12(+0.81%)
Mar 07, 2014 14.76 14.77 14.46 14.53 13,705 -0.17(-1.14%)
Mar 06, 2014 14.64 14.80 14.64 14.70 8,775 +0.04(+0.27%)
Mar 05, 2014 14.53 14.71 14.51 14.66 16,360 +0.07(+0.47%)
Mar 04, 2014 14.56 14.74 14.48 14.59 27,722 +0.22(+1.50%)
Mar 03, 2014 14.40 14.42 14.23 14.37 17,108 -0.17(-1.15%)
Feb 28, 2014 14.68 14.74 14.47 14.54 17,449 -0.08(-0.54%)
Feb 27, 2014 14.53 14.66 14.22 14.62 36,285 +0.02(+0.13%)
Feb 26, 2014 14.53 14.63 14.46 14.60 20,437 +0.02(+0.13%)
Feb 25, 2014 14.70 14.87 14.47 14.58 37,395 -0.05(-0.33%)
Feb 24, 2014 15.18 15.91 14.58 14.63 130,788 -1.28(-8.07%)
Feb 21, 2014 16.14 16.14 15.71 15.91 17,927 -0.15(-0.92%)
Feb 20, 2014 15.77 16.16 15.73 16.06 8,125 +0.31(+1.99%)
Feb 19, 2014 16.05 16.06 15.74 15.75 12,964 -0.37(-2.31%)
Feb 18, 2014 15.87 16.17 15.78 16.12 10,266 +0.20(+1.23%)
Feb 14, 2014 15.55 15.92 15.92 15.92 13,880 +0.39(+2.52%)
Feb 13, 2014 15.41 15.63 15.38 15.53 10,488 +0.03(+0.19%)
Feb 12, 2014 15.64 15.64 15.32 15.50 11,832 -0.08(-0.50%)
Feb 11, 2014 15.12 15.58 15.12 15.58 11,153 +0.51(+3.38%)
Feb 10, 2014 14.96 15.18 14.80 15.07 19,380 +0.15(+0.99%)
Feb 07, 2014 15.17 15.17 14.82 14.92 11,949 -0.17(-1.10%)
Feb 06, 2014 14.60 15.14 14.60 15.09 20,289 +0.34(+2.33%)
Feb 05, 2014 14.69 14.84 14.53 14.75 25,350 +0.09(+0.60%)
Feb 04, 2014 14.57 14.71 14.57 14.66 20,569 +0.13(+0.88%)
Feb 03, 2014 15.35 15.35 14.42 14.53 35,760 -0.81(-5.30%)
Jan 31, 2014 14.98 15.54 14.98 15.34 21,274 +0.17(+1.10%)
Jan 30, 2014 14.87 15.33 14.70 15.18 161,658 +0.43(+2.92%)
Jan 29, 2014 14.55 14.88 14.54 14.75 39,604 +0.12(+0.80%)
Jan 28, 2014 14.70 14.80 14.49 14.63 23,027 +0.02(+0.13%)
Jan 27, 2014 14.74 14.89 14.61 14.61 13,638 -0.09(-0.60%)
Jan 24, 2014 14.73 15.03 14.60 14.70 68,780 -0.07(-0.46%)
Jan 23, 2014 15.02 15.13 14.70 14.77 27,216 -0.37(-2.46%)
Jan 22, 2014 15.22 15.28 15.09 15.14 56,916 -0.08(-0.52%)
Jan 21, 2014 15.42 15.51 15.21 15.22 20,743 -0.16(-1.02%)
Jan 17, 2014 15.56 15.37 15.37 15.37 19,799 -0.25(-1.63%)
Jan 16, 2014 15.71 15.76 15.54 15.63 14,534 -0.28(-1.79%)
Jan 15, 2014 15.74 16.04 15.74 15.91 10,001 -0.02(-0.12%)
Jan 14, 2014 15.84 16.03 15.69 15.93 12,903 +0.09(+0.56%)
Jan 13, 2014 15.90 15.99 15.65 15.84 24,586 -0.16(-0.98%)
Jan 10, 2014 16.10 16.39 15.84 16.00 32,328 -0.17(-1.03%)
Jan 09, 2014 16.23 16.38 16.17 16.17 17,218 -0.05(-0.30%)
Jan 08, 2014 16.23 16.54 16.17 16.22 15,599 -0.11(-0.66%)
Jan 07, 2014 16.18 16.33 16.18 16.32 10,790 +0.19(+1.15%)
Jan 06, 2014 16.66 16.66 16.06 16.14 26,989 -0.43(-2.60%)
Jan 03, 2014 16.68 16.93 16.57 16.57 25,977 -0.03(-0.18%)
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.