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 (%)
Aug 31, 2015 22.60 22.76 19.34 19.98 189,430 -2.85(-12.48%)
Aug 28, 2015 22.39 23.10 22.29 22.83 47,738 +0.46(+2.08%)
Aug 27, 2015 21.92 22.94 21.40 22.37 60,082 +0.48(+2.22%)
Aug 26, 2015 19.67 22.44 19.46 21.88 113,404 +3.01(+15.93%)
Aug 25, 2015 19.42 19.42 18.75 18.87 69,868 -0.08(-0.42%)
Aug 24, 2015 18.81 19.59 18.62 18.95 50,979 -0.74(-3.77%)
Aug 21, 2015 19.19 19.76 19.11 19.69 40,208 +0.16(+0.81%)
Aug 20, 2015 20.04 20.22 19.36 19.54 52,375 -0.57(-2.85%)
Aug 19, 2015 20.59 20.59 20.01 20.11 40,631 -0.55(-2.68%)
Aug 18, 2015 21.08 21.13 20.61 20.66 35,515 -0.51(-2.43%)
Aug 17, 2015 20.76 21.37 20.61 21.18 38,925 +0.38(+1.81%)
Aug 14, 2015 20.59 20.95 20.59 20.80 47,157 +0.16(+0.77%)
Aug 13, 2015 21.18 21.26 20.33 20.64 41,589 -0.60(-2.84%)
Aug 12, 2015 20.79 21.49 20.54 21.25 51,600 +0.33(+1.56%)
Aug 11, 2015 21.11 21.13 20.38 20.92 62,297 -0.27(-1.26%)
Aug 10, 2015 20.79 21.29 20.52 21.19 78,174 +0.45(+2.15%)
Aug 07, 2015 20.67 21.03 20.56 20.74 46,785 -0.11(-0.52%)
Aug 06, 2015 20.45 21.00 20.34 20.85 80,894 +0.61(+3.03%)
Aug 05, 2015 20.87 21.45 20.22 20.24 62,311 -0.60(-2.90%)
Aug 04, 2015 21.47 21.55 20.79 20.84 58,774 -0.64(-2.99%)
Aug 03, 2015 21.48 21.71 21.10 21.49 42,357 -0.11(-0.50%)
Jul 31, 2015 21.90 22.01 21.45 21.59 73,112 -0.14(-0.64%)
Jul 30, 2015 21.47 21.84 21.47 21.73 45,346 +0.07(+0.32%)
Jul 29, 2015 22.38 22.38 21.66 21.66 79,674 -0.56(-2.54%)
Jul 28, 2015 22.01 22.47 21.71 22.23 59,513 +0.25(+1.13%)
Jul 27, 2015 22.41 22.46 21.88 21.98 47,629 -0.56(-2.50%)
Jul 24, 2015 22.26 22.59 21.84 22.54 51,347 +0.38(+1.70%)
Jul 23, 2015 22.50 22.71 22.10 22.17 127,551 -0.47(-2.10%)
Jul 22, 2015 23.12 23.34 22.50 22.64 65,016 -0.47(-2.01%)
Jul 21, 2015 23.18 23.92 23.09 23.11 42,782 -0.03(-0.13%)
Jul 20, 2015 23.73 24.31 23.04 23.14 47,477 -0.51(-2.17%)
Jul 17, 2015 23.37 23.71 23.26 23.65 38,966 +0.33(+1.40%)
Jul 16, 2015 23.98 23.98 23.02 23.33 66,749 -0.46(-1.95%)
Jul 15, 2015 24.47 24.47 23.66 23.79 72,058 -0.63(-2.59%)
Jul 14, 2015 24.82 25.25 24.38 24.42 29,915 -0.32(-1.28%)
Jul 13, 2015 24.26 24.96 24.06 24.74 56,956 +0.70(+2.92%)
Jul 10, 2015 24.20 24.40 23.95 24.04 27,027 +0.15(+0.62%)
Jul 09, 2015 24.41 24.48 23.76 23.89 66,601 -0.30(-1.23%)
Jul 08, 2015 24.27 24.66 23.91 24.19 63,723 -0.42(-1.69%)
Jul 07, 2015 25.21 25.21 24.08 24.60 100,446 -0.57(-2.28%)
Jul 06, 2015 24.22 25.28 24.06 25.17 105,780 +0.96(+3.96%)
Jul 02, 2015 24.46 24.22 24.22 24.22 74,101 -0.36(-1.45%)
Jul 01, 2015 25.12 25.37 24.43 24.57 67,816 -0.59(-2.36%)
Jun 30, 2015 25.16 25.32 24.26 25.16 92,255 +0.23(+0.91%)
Jun 29, 2015 25.73 26.17 24.91 24.94 73,617 -1.22(-4.65%)
Jun 26, 2015 25.72 26.29 25.69 26.15 235,904 +0.31(+1.19%)
Jun 25, 2015 25.72 25.91 25.45 25.85 40,880 +0.19(+0.73%)
Jun 24, 2015 26.27 26.62 25.62 25.66 77,080 -0.86(-3.25%)
Jun 23, 2015 26.48 26.83 25.96 26.52 69,708 -0.10(-0.37%)
Jun 22, 2015 27.95 28.47 26.31 26.62 165,849 -1.43(-5.11%)
Jun 19, 2015 28.26 28.47 26.84 28.05 266,527 -0.12(-0.42%)
Jun 18, 2015 28.20 28.74 28.02 28.17 79,439 -0.03(-0.11%)
Jun 17, 2015 28.59 28.97 27.59 28.20 105,235 -0.39(-1.35%)
Jun 16, 2015 29.10 29.31 28.54 28.59 79,847 -0.63(-2.17%)
Jun 15, 2015 28.83 29.37 28.46 29.22 93,790 +0.18(+0.61%)
Jun 12, 2015 28.43 29.41 28.34 29.04 92,672 +0.46(+1.63%)
Jun 11, 2015 30.41 30.78 28.23 28.58 119,730 -2.06(-6.72%)
Jun 10, 2015 31.33 31.35 29.64 30.64 150,783 -0.51(-1.65%)
Jun 09, 2015 31.00 31.52 30.73 31.15 111,575 +0.20(+0.64%)
Jun 08, 2015 29.88 31.44 29.88 30.95 100,199 +0.72(+2.39%)
Jun 05, 2015 30.10 30.36 29.94 30.23 31,649 -0.17(-0.55%)
Jun 04, 2015 29.79 30.54 29.74 30.40 76,798 +0.29(+0.95%)
Jun 03, 2015 29.53 30.41 29.40 30.11 76,112 +0.42(+1.43%)
Jun 02, 2015 28.95 29.95 28.95 29.69 55,016 +0.59(+2.04%)
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.