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 29, 2016 26.94 27.60 26.41 27.34 53,755 +0.38(+1.40%)
Jul 28, 2016 27.05 27.47 26.88 26.96 27,644 -0.14(-0.51%)
Jul 27, 2016 27.21 27.41 26.94 27.10 33,844 +0.03(+0.11%)
Jul 26, 2016 27.22 28.16 26.98 27.07 45,357 -0.11(-0.40%)
Jul 25, 2016 27.92 28.09 26.90 27.18 17,864 -0.74(-2.64%)
Jul 22, 2016 27.54 28.05 27.20 27.92 78,905 +0.53(+1.92%)
Jul 21, 2016 27.50 27.76 27.06 27.39 75,021 -0.02(-0.07%)
Jul 20, 2016 27.57 27.79 27.02 27.41 70,618 -0.15(-0.54%)
Jul 19, 2016 28.15 28.56 26.86 27.56 84,857 -0.65(-2.29%)
Jul 18, 2016 28.06 28.53 27.93 28.21 81,891 +0.31(+1.11%)
Jul 15, 2016 27.38 28.06 27.08 27.90 89,659 +0.83(+3.05%)
Jul 14, 2016 27.56 27.82 27.02 27.07 29,595 -0.32(-1.16%)
Jul 13, 2016 27.17 27.72 26.94 27.39 66,233 +0.34(+1.25%)
Jul 12, 2016 26.92 27.53 26.44 27.05 73,532 +0.52(+1.95%)
Jul 11, 2016 26.26 26.77 25.82 26.54 142,717 +0.12(+0.45%)
Jul 08, 2016 25.59 26.46 25.21 26.42 86,647 +1.14(+4.53%)
Jul 07, 2016 25.59 26.18 24.95 25.27 70,158 -0.37(-1.44%)
Jul 06, 2016 25.04 25.78 24.69 25.64 62,737 +0.45(+1.78%)
Jul 05, 2016 25.49 25.60 25.06 25.19 78,838 -0.41(-1.59%)
Jul 01, 2016 26.01 25.60 25.60 25.60 29,458 -0.25(-0.96%)
Jun 30, 2016 25.10 25.87 25.02 25.85 42,777 +0.72(+2.85%)
Jun 29, 2016 25.41 25.92 25.05 25.13 78,394 +0.18(+0.72%)
Jun 28, 2016 24.58 25.08 24.38 24.95 47,288 +0.29(+1.17%)
Jun 27, 2016 24.49 24.85 23.14 24.67 90,831 -0.36(-1.43%)
Jun 24, 2016 25.24 25.73 24.68 25.02 187,760 -1.31(-4.98%)
Jun 23, 2016 25.48 26.46 25.48 26.34 31,224 +1.14(+4.54%)
Jun 22, 2016 25.19 25.49 25.09 25.19 23,177 -0.09(-0.35%)
Jun 21, 2016 25.61 25.61 24.55 25.28 67,573 -0.11(-0.43%)
Jun 20, 2016 24.16 25.74 24.11 25.39 95,919 +0.99(+4.08%)
Jun 17, 2016 25.20 25.37 24.35 24.40 87,257 -0.75(-2.97%)
Jun 16, 2016 25.22 25.50 24.62 25.14 86,525 -0.27(-1.06%)
Jun 15, 2016 26.11 26.11 25.11 25.41 150,488 -0.67(-2.55%)
Jun 14, 2016 26.33 26.43 25.94 26.08 68,835 -0.35(-1.32%)
Jun 13, 2016 27.35 28.58 26.07 26.43 128,789 +0.07(+0.26%)
Jun 10, 2016 27.82 28.27 25.89 26.36 232,768 +0.04(+0.15%)
Jun 09, 2016 23.56 26.55 23.17 26.32 242,854 +2.46(+10.33%)
Jun 08, 2016 23.84 24.06 23.44 23.85 73,258 +0.01(+0.04%)
Jun 07, 2016 23.07 24.47 23.07 23.84 131,451 +0.86(+3.76%)
Jun 06, 2016 21.61 23.05 21.58 22.98 110,590 +1.35(+6.25%)
Jun 03, 2016 21.48 21.63 21.30 21.63 47,269 +0.06(+0.28%)
Jun 02, 2016 21.31 21.65 21.31 21.57 22,826 +0.08(+0.37%)
Jun 01, 2016 21.31 21.67 21.21 21.49 28,289 +0.15(+0.70%)
May 31, 2016 21.68 21.68 21.20 21.34 24,682 -0.28(-1.29%)
May 27, 2016 21.92 21.62 21.62 21.62 17,715 -0.38(-1.72%)
May 26, 2016 22.25 22.25 21.88 22.00 31,305 -0.24(-1.07%)
May 25, 2016 22.20 22.62 22.06 22.23 16,020 +0.03(+0.13%)
May 24, 2016 21.25 22.40 21.25 22.20 63,745 +1.22(+5.82%)
May 23, 2016 20.92 21.05 20.81 20.98 12,209 +0.13(+0.62%)
May 20, 2016 20.81 20.96 20.71 20.85 36,139 +0.05(+0.24%)
May 19, 2016 21.36 21.36 20.79 20.80 21,851 -0.72(-3.32%)
May 18, 2016 21.46 21.96 21.46 21.52 30,869 -0.14(-0.64%)
May 17, 2016 21.89 22.07 21.42 21.66 35,430 -0.25(-1.13%)
May 16, 2016 21.88 22.19 21.80 21.91 34,462 -0.14(-0.63%)
May 13, 2016 21.90 22.33 21.88 22.05 27,276 +0.01(+0.04%)
May 12, 2016 22.18 22.21 21.43 22.04 22,206 -0.13(-0.58%)
May 11, 2016 22.45 22.52 22.07 22.16 15,876 -0.38(-1.67%)
May 10, 2016 22.78 22.99 22.49 22.54 20,175 -0.25(-1.09%)
May 09, 2016 23.00 23.23 22.75 22.79 7,530 -0.30(-1.29%)
May 06, 2016 22.41 23.20 22.41 23.09 28,257 +0.53(+2.33%)
May 05, 2016 23.12 23.16 22.40 22.56 15,589 -0.53(-2.28%)
May 04, 2016 22.89 23.31 22.88 23.09 15,482 -0.01(-0.04%)
May 03, 2016 23.11 23.32 22.70 23.10 33,938 -0.15(-0.64%)
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.