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 (%)
Jul 31, 2013 22.21 22.37 21.82 22.06 37,226 +0.07(+0.31%)
Jul 30, 2013 21.95 22.32 21.95 21.99 36,189 +0.22(+1.03%)
Jul 29, 2013 21.83 21.92 21.70 21.76 7,278 -0.19(-0.85%)
Jul 26, 2013 22.89 23.00 21.83 21.95 9,432 -1.11(-4.83%)
Jul 25, 2013 22.74 23.17 22.65 23.06 16,156 +0.49(+2.16%)
Jul 24, 2013 22.80 22.93 22.46 22.57 23,943 -0.21(-0.90%)
Jul 23, 2013 22.27 23.06 22.52 22.78 15,274 +0.13(+0.56%)
Jul 22, 2013 22.05 22.81 22.05 22.65 12,067 +0.42(+1.89%)
Jul 19, 2013 22.04 22.38 21.79 22.23 12,063 +0.11(+0.49%)
Jul 18, 2013 22.47 22.71 21.98 22.13 35,273 -0.27(-1.22%)
Jul 17, 2013 22.49 22.56 22.36 22.40 33,685 +0.08(+0.35%)
Jul 16, 2013 22.10 22.45 21.88 22.32 28,777 -0.22(-1.00%)
Jul 15, 2013 22.20 22.57 22.02 22.55 14,810 +0.34(+1.54%)
Jul 12, 2013 22.17 22.47 21.98 22.20 17,678 -0.04(-0.18%)
Jul 11, 2013 22.22 22.55 22.14 22.24 13,290 +0.21(+0.93%)
Jul 10, 2013 21.10 22.13 21.10 22.04 6,052 +0.61(+2.83%)
Jul 09, 2013 21.09 21.43 21.10 21.43 11,469 +0.33(+1.57%)
Jul 08, 2013 20.93 21.38 20.93 21.10 10,473 +0.00(+0.00%)
Jul 05, 2013 20.83 21.15 20.71 21.10 14,147 +0.41(+1.98%)
Jul 03, 2013 20.30 20.69 20.27 20.69 23,831 +0.43(+2.12%)
Jul 02, 2013 20.91 20.91 20.11 20.26 57,523 -0.44(-2.12%)
Jul 01, 2013 20.55 20.83 20.22 20.70 70,347 +0.09(+0.43%)
Jun 28, 2013 20.75 20.93 20.46 20.61 64,187 -0.06(-0.28%)
Jun 27, 2013 20.65 20.79 20.51 20.67 18,319 +0.12(+0.57%)
Jun 26, 2013 21.03 21.06 20.45 20.55 11,197 -0.43(-2.05%)
Jun 25, 2013 21.13 21.13 20.80 20.98 9,561 +0.13(+0.61%)
Jun 24, 2013 21.10 21.10 20.76 20.86 26,189 -0.27(-1.29%)
Jun 21, 2013 21.72 21.72 21.08 21.13 40,104 -0.63(-2.87%)
Jun 20, 2013 22.55 22.55 21.73 21.75 12,082 -0.81(-3.59%)
Jun 19, 2013 22.65 22.81 22.43 22.56 44,450 -0.09(-0.39%)
Jun 18, 2013 22.59 22.81 22.55 22.65 12,383 +0.05(+0.22%)
Jun 17, 2013 22.77 22.77 22.47 22.60 4,978 +0.08(+0.35%)
Jun 14, 2013 22.41 22.67 22.25 22.53 19,817 +0.08(+0.35%)
Jun 13, 2013 22.13 22.47 22.08 22.45 11,462 +0.27(+1.23%)
Jun 12, 2013 22.16 22.32 21.97 22.17 10,419 +0.03(+0.13%)
Jun 11, 2013 22.00 22.18 21.97 22.14 14,892 -0.19(-0.83%)
Jun 10, 2013 22.53 22.53 22.05 22.33 37,624 +0.40(+1.83%)
Jun 07, 2013 21.73 22.04 21.69 21.93 9,720 +0.26(+1.22%)
Jun 06, 2013 21.61 21.73 21.38 21.67 14,744 +0.01(+0.04%)
Jun 05, 2013 21.49 21.73 21.40 21.66 16,227 +0.17(+0.77%)
Jun 04, 2013 21.49 21.56 21.40 21.49 14,144 -0.07(-0.32%)
Jun 03, 2013 21.54 21.64 21.37 21.56 48,084 -0.14(-0.63%)
May 31, 2013 21.25 21.77 21.21 21.70 32,463 +0.41(+1.93%)
May 30, 2013 21.06 21.38 21.01 21.29 8,195 +0.23(+1.11%)
May 29, 2013 21.00 21.15 20.66 21.05 23,487 +0.11(+0.51%)
May 28, 2013 20.73 20.96 20.63 20.94 12,371 +0.21(+1.04%)
May 24, 2013 20.51 20.74 20.48 20.73 9,260 +0.22(+1.10%)
May 23, 2013 20.54 20.59 20.47 20.50 39,105 -0.08(-0.38%)
May 22, 2013 20.51 20.58 20.47 20.58 23,414 +0.01(+0.05%)
May 21, 2013 20.41 20.57 20.38 20.57 10,677 +0.06(+0.29%)
May 20, 2013 20.69 20.78 20.35 20.51 9,616 -0.29(-1.41%)
May 17, 2013 20.67 20.95 20.57 20.81 10,085 +0.14(+0.66%)
May 16, 2013 20.17 20.76 20.07 20.67 13,164 +0.49(+2.42%)
May 15, 2013 20.06 20.24 19.87 20.18 8,213 +0.55(+2.79%)
May 13, 2013 19.54 19.66 19.54 19.63 7,316 +0.13(+0.65%)
May 10, 2013 19.48 19.51 19.31 19.51 8,665 +0.10(+0.50%)
May 09, 2013 19.33 19.50 19.17 19.41 10,508 -0.09(-0.45%)
May 08, 2013 19.25 19.50 19.05 19.50 7,324 +0.12(+0.60%)
May 07, 2013 18.76 19.45 18.76 19.38 8,375 +0.43(+2.27%)
May 06, 2013 18.98 19.15 18.78 18.95 10,331 -0.18(-0.92%)
May 03, 2013 18.90 19.15 18.74 19.13 9,996 +0.39(+2.09%)
May 02, 2013 18.17 18.90 18.17 18.74 17,394 +0.60(+3.28%)
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.