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, 2015 25.62 26.49 25.62 26.42 60,250 +0.79(+3.08%)
Mar 30, 2015 25.94 26.89 25.55 25.62 40,419 -0.07(-0.27%)
Mar 27, 2015 25.68 26.00 25.52 25.69 26,962 +0.15(+0.58%)
Mar 26, 2015 25.69 26.37 25.35 25.55 36,275 -0.20(-0.77%)
Mar 25, 2015 26.21 26.55 25.59 25.74 36,738 -0.42(-1.62%)
Mar 24, 2015 26.10 26.27 26.03 26.17 30,034 +0.17(+0.65%)
Mar 23, 2015 25.89 26.24 25.79 26.00 49,244 +0.17(+0.65%)
Mar 20, 2015 25.40 26.12 25.26 25.83 89,858 +0.63(+2.51%)
Mar 19, 2015 24.64 25.36 24.64 25.20 39,484 +0.66(+2.70%)
Mar 18, 2015 24.43 25.09 24.11 24.54 110,775 +0.20(+0.81%)
Mar 17, 2015 22.57 24.49 22.25 24.34 72,661 +1.78(+7.88%)
Mar 16, 2015 22.15 22.73 21.86 22.56 28,444 +0.41(+1.87%)
Mar 13, 2015 22.15 22.15 21.85 22.15 18,351 +0.15(+0.67%)
Mar 12, 2015 21.98 22.13 21.78 22.00 35,749 +0.25(+1.14%)
Mar 11, 2015 21.35 21.79 21.35 21.75 24,425 +0.42(+1.95%)
Mar 10, 2015 21.28 21.50 21.28 21.34 6,237 -0.16(-0.74%)
Mar 09, 2015 21.92 21.92 21.43 21.49 22,944 +0.06(+0.28%)
Mar 06, 2015 21.54 22.04 21.39 21.43 16,651 -0.31(-1.41%)
Mar 05, 2015 21.85 21.88 21.45 21.74 42,532 +0.24(+1.10%)
Mar 04, 2015 21.60 21.52 21.42 21.50 13,190 -0.02(-0.09%)
Mar 03, 2015 21.53 21.86 21.32 21.52 22,188 -0.11(-0.50%)
Mar 02, 2015 21.65 22.18 21.39 21.63 55,256 +0.25(+1.15%)
Feb 27, 2015 21.27 21.66 20.88 21.39 16,949 +0.17(+0.79%)
Feb 26, 2015 21.16 21.33 21.05 21.22 14,499 +0.10(+0.47%)
Feb 25, 2015 21.46 21.46 21.29 21.12 12,535 -0.25(-1.16%)
Feb 24, 2015 21.35 21.43 21.03 21.37 16,450 +0.09(+0.42%)
Feb 23, 2015 21.01 21.43 20.89 21.28 15,838 +0.21(+0.98%)
Feb 20, 2015 20.95 21.21 20.77 21.07 17,865 +0.17(+0.80%)
Feb 19, 2015 20.87 20.97 20.46 20.90 30,343 +0.06(+0.28%)
Feb 18, 2015 20.91 20.97 20.38 20.84 22,701 -0.07(-0.33%)
Feb 17, 2015 20.76 21.21 20.29 20.91 26,790 +0.15(+0.71%)
Feb 13, 2015 20.64 20.76 20.76 20.76 11,348 +0.24(+1.15%)
Feb 12, 2015 20.53 20.87 20.33 20.53 25,120 +0.17(+0.82%)
Feb 11, 2015 20.18 20.67 20.18 20.36 21,557 +0.16(+0.78%)
Feb 10, 2015 20.25 20.48 20.00 20.20 15,008 -0.06(-0.29%)
Feb 09, 2015 20.71 20.74 20.17 20.26 31,489 -0.39(-1.91%)
Feb 06, 2015 21.04 21.22 20.55 20.66 34,644 -0.41(-1.97%)
Feb 05, 2015 21.09 21.21 20.91 21.07 29,912 +0.16(+0.76%)
Feb 04, 2015 20.91 20.92 20.83 20.91 30,422 -0.07(-0.33%)
Feb 03, 2015 20.68 21.15 20.68 20.98 29,672 +0.37(+1.77%)
Feb 02, 2015 20.84 20.96 20.28 20.62 56,893 -0.03(-0.14%)
Jan 30, 2015 20.29 21.08 20.13 20.65 80,840 +0.15(+0.72%)
Jan 29, 2015 20.36 20.72 20.08 20.50 78,592 +0.26(+1.27%)
Jan 28, 2015 20.43 20.55 20.20 20.24 29,625 -0.16(-0.77%)
Jan 27, 2015 19.67 20.64 19.67 20.40 27,136 -0.03(-0.14%)
Jan 26, 2015 20.42 20.53 20.33 20.43 22,409 +0.21(+1.02%)
Jan 23, 2015 20.45 20.68 20.10 20.22 45,781 -0.11(-0.53%)
Jan 22, 2015 20.41 20.67 20.25 20.33 37,302 +0.03(+0.15%)
Jan 21, 2015 20.31 20.53 20.14 20.30 32,048 +0.05(+0.24%)
Jan 20, 2015 20.26 20.55 20.09 20.25 24,143 +0.00(+0.00%)
Jan 16, 2015 19.29 20.31 19.17 20.25 48,405 +0.94(+4.85%)
Jan 15, 2015 19.40 19.60 19.30 19.31 37,365 +0.00(+0.00%)
Jan 14, 2015 19.16 19.60 19.00 19.31 46,079 +0.04(+0.20%)
Jan 13, 2015 19.16 19.71 19.00 19.27 31,738 +0.17(+0.88%)
Jan 12, 2015 18.91 19.20 18.88 19.11 31,369 +0.08(+0.41%)
Jan 09, 2015 19.09 19.38 18.93 19.03 30,787 -0.08(-0.41%)
Jan 08, 2015 19.06 19.44 18.84 19.11 41,620 +0.08(+0.41%)
Jan 07, 2015 18.95 19.26 18.84 19.03 26,502 +0.15(+0.78%)
Jan 06, 2015 19.06 19.18 18.52 18.88 28,035 -0.15(-0.78%)
Jan 05, 2015 19.64 19.64 18.98 19.03 45,087 -0.51(-2.63%)
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.