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, 2017 48.86 48.99 47.83 47.91 60,765 -0.70(-1.44%)
Aug 30, 2017 48.01 48.70 47.63 48.61 52,353 +0.53(+1.10%)
Aug 29, 2017 47.55 48.15 46.70 48.08 52,229 +0.17(+0.35%)
Aug 28, 2017 47.92 47.97 47.45 47.91 32,004 +0.20(+0.42%)
Aug 25, 2017 47.48 48.04 46.98 47.71 31,077 +0.41(+0.86%)
Aug 24, 2017 47.92 48.02 46.81 47.30 51,222 -0.47(-0.98%)
Aug 23, 2017 47.44 48.14 47.28 47.77 37,714 -0.10(-0.21%)
Aug 22, 2017 47.34 47.93 47.02 47.87 34,699 +0.89(+1.89%)
Aug 21, 2017 47.38 47.39 46.27 46.98 52,962 -0.63(-1.32%)
Aug 18, 2017 46.64 47.89 45.71 47.61 51,821 +0.67(+1.42%)
Aug 17, 2017 47.94 48.59 46.82 46.94 54,044 -1.37(-2.83%)
Aug 16, 2017 48.13 48.71 47.63 48.31 39,684 +0.12(+0.25%)
Aug 15, 2017 49.12 49.20 47.71 48.19 38,239 -0.65(-1.33%)
Aug 14, 2017 47.83 48.95 46.90 48.84 70,490 +1.29(+2.71%)
Aug 11, 2017 47.08 48.44 45.55 47.55 114,142 -0.34(-0.71%)
Aug 10, 2017 48.39 49.14 47.45 47.89 74,595 -0.92(-1.88%)
Aug 09, 2017 48.95 49.35 48.41 48.81 66,209 -0.43(-0.87%)
Aug 08, 2017 49.72 49.97 48.99 49.24 37,577 -0.51(-1.02%)
Aug 07, 2017 49.80 49.99 49.36 49.75 44,039 +0.04(+0.08%)
Aug 04, 2017 49.80 50.35 49.36 49.71 45,388 +0.08(+0.16%)
Aug 03, 2017 49.21 49.87 48.90 49.63 65,490 +0.41(+0.83%)
Aug 02, 2017 50.36 50.74 48.92 49.22 101,487 -1.22(-2.41%)
Aug 01, 2017 50.80 50.80 49.74 50.44 75,631 -0.07(-0.14%)
Jul 31, 2017 50.39 51.48 49.78 50.51 116,291 +0.11(+0.22%)
Jul 28, 2017 50.57 51.39 50.20 50.40 57,395 -0.35(-0.69%)
Jul 27, 2017 51.87 51.87 50.46 50.75 92,761 -0.87(-1.68%)
Jul 26, 2017 52.44 52.44 51.45 51.61 106,827 -0.75(-1.43%)
Jul 25, 2017 51.67 52.46 51.48 52.36 85,599 +0.89(+1.73%)
Jul 24, 2017 51.52 51.78 50.96 51.47 51,097 -0.07(-0.14%)
Jul 21, 2017 51.77 51.77 51.17 51.54 57,953 -0.22(-0.42%)
Jul 20, 2017 51.61 51.82 50.12 51.76 83,651 +0.00(+0.00%)
Jul 19, 2017 51.71 51.86 51.33 51.76 54,246 +0.04(+0.08%)
Jul 18, 2017 51.20 51.87 50.15 51.72 69,244 +0.24(+0.47%)
Jul 17, 2017 51.29 51.76 50.67 51.48 68,380 +0.20(+0.39%)
Jul 14, 2017 50.90 51.82 50.13 51.28 122,208 +0.37(+0.73%)
Jul 13, 2017 50.97 51.07 50.07 50.91 123,767 +0.03(+0.06%)
Jul 12, 2017 50.09 51.13 49.93 50.88 118,390 +0.88(+1.76%)
Jul 11, 2017 49.66 50.07 48.81 50.01 114,012 +0.09(+0.18%)
Jul 10, 2017 49.65 50.60 48.85 49.92 137,794 -0.07(-0.14%)
Jul 07, 2017 49.07 50.07 48.64 49.99 102,630 +0.95(+1.93%)
Jul 06, 2017 47.93 49.12 47.54 49.04 190,747 +0.71(+1.47%)
Jul 05, 2017 47.60 48.62 47.22 48.33 85,661 +0.68(+1.42%)
Jul 03, 2017 48.63 48.63 47.38 47.65 47,827 -0.91(-1.87%)
Jun 30, 2017 48.47 48.86 47.75 48.56 139,983 -0.01(-0.02%)
Jun 29, 2017 48.62 48.62 47.16 48.57 194,675 -0.06(-0.12%)
Jun 28, 2017 47.15 48.80 46.77 48.63 130,216 +1.66(+3.53%)
Jun 27, 2017 46.63 47.39 46.27 46.97 134,640 +0.30(+0.64%)
Jun 26, 2017 48.54 48.54 46.22 46.67 91,156 -1.84(-3.78%)
Jun 23, 2017 46.42 49.41 46.18 48.51 307,629 +2.26(+4.90%)
Jun 22, 2017 46.21 47.60 46.19 46.25 103,000 -0.01(-0.02%)
Jun 21, 2017 47.27 47.30 45.99 46.26 128,658 -0.99(-2.09%)
Jun 20, 2017 48.54 48.54 47.19 47.24 72,736 -1.29(-2.65%)
Jun 19, 2017 49.01 49.77 48.27 48.53 94,128 -0.26(-0.53%)
Jun 16, 2017 49.29 49.69 47.70 48.79 221,638 -1.04(-2.08%)
Jun 15, 2017 48.76 50.86 48.02 49.83 208,147 +0.60(+1.22%)
Jun 14, 2017 51.62 52.13 49.15 49.23 179,561 -2.50(-4.84%)
Jun 13, 2017 52.23 52.68 51.30 51.73 164,488 -0.62(-1.18%)
Jun 12, 2017 51.21 53.80 50.06 52.35 308,026 -0.66(-1.24%)
Jun 09, 2017 60.86 60.96 51.14 53.01 547,709 -7.02(-11.70%)
Jun 08, 2017 57.52 60.32 57.16 60.03 230,429 +2.52(+4.39%)
Jun 07, 2017 57.52 57.84 57.04 57.51 52,971 +0.02(+0.03%)
Jun 06, 2017 56.84 57.69 56.21 57.49 56,272 +0.13(+0.23%)
Jun 05, 2017 58.85 59.04 57.26 57.36 79,416 -1.31(-2.23%)
Jun 02, 2017 57.71 59.04 57.71 58.67 124,690 +1.22(+2.12%)
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.