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 (%)
Sep 30, 2013 21.64 21.64 21.39 21.51 4,964 -0.12(-0.54%)
Sep 27, 2013 21.66 22.19 21.36 21.63 3,916 -0.16(-0.72%)
Sep 26, 2013 21.20 21.95 21.16 21.78 3,792 -0.04(-0.18%)
Sep 25, 2013 21.72 22.34 21.58 21.82 4,618 +0.23(+1.09%)
Sep 24, 2013 21.83 22.25 21.11 21.59 43,461 -0.37(-1.69%)
Sep 23, 2013 22.01 22.01 21.71 21.96 12,822 -0.02(-0.09%)
Sep 20, 2013 22.25 22.25 21.91 21.98 33,927 -0.22(-0.97%)
Sep 19, 2013 22.98 22.98 22.00 22.19 6,771 -0.79(-3.45%)
Sep 18, 2013 22.98 23.13 22.79 22.98 25,662 -0.03(-0.13%)
Sep 17, 2013 22.93 23.27 22.68 23.01 28,982 +0.09(+0.38%)
Sep 16, 2013 22.38 22.98 22.74 22.93 9,504 +0.19(+0.82%)
Sep 13, 2013 22.55 22.86 22.30 22.74 8,342 +0.25(+1.13%)
Sep 12, 2013 22.23 22.70 22.16 22.49 14,869 +0.17(+0.74%)
Sep 11, 2013 22.78 22.78 22.28 22.32 17,784 -0.22(-0.95%)
Sep 10, 2013 22.53 22.84 22.51 22.54 10,508 +0.05(+0.22%)
Sep 09, 2013 22.48 22.63 21.77 22.49 16,259 +0.82(+3.79%)
Sep 06, 2013 21.89 22.04 21.49 21.66 9,976 -0.20(-0.89%)
Sep 05, 2013 19.53 22.02 19.53 21.86 3,590 -1.03(-4.49%)
Sep 04, 2013 22.98 22.98 22.86 22.89 10,731 -0.10(-0.42%)
Sep 03, 2013 23.00 23.55 22.76 22.98 26,512 -0.03(-0.13%)
Aug 30, 2013 23.10 23.25 22.55 23.01 32,755 -0.13(-0.55%)
Aug 29, 2013 22.93 23.15 22.83 23.14 15,342 +0.34(+1.50%)
Aug 28, 2013 23.02 23.02 22.69 22.80 11,922 +0.09(+0.39%)
Aug 27, 2013 22.71 23.09 22.61 22.71 14,566 -0.12(-0.51%)
Aug 26, 2013 23.15 23.17 22.82 22.83 3,185 +0.01(+0.04%)
Aug 23, 2013 23.19 23.19 22.71 22.82 5,888 -0.45(-1.93%)
Aug 22, 2013 22.86 23.61 22.86 23.27 9,772 +0.46(+2.01%)
Aug 21, 2013 22.76 22.99 22.71 22.81 2,076 +0.05(+0.21%)
Aug 20, 2013 22.75 22.76 22.72 22.76 3,450 +0.05(+0.22%)
Aug 19, 2013 22.95 22.95 22.54 22.71 8,750 -0.04(-0.17%)
Aug 16, 2013 22.54 22.93 22.47 22.75 17,952 +0.04(+0.17%)
Aug 15, 2013 22.71 22.73 22.47 22.71 27,639 +0.08(+0.35%)
Aug 14, 2013 22.91 22.91 22.63 22.63 7,052 -0.41(-1.78%)
Aug 13, 2013 23.11 23.14 22.76 23.04 8,547 +0.01(+0.04%)
Aug 12, 2013 22.71 23.11 22.71 23.03 2,370 +0.24(+1.07%)
Aug 09, 2013 22.96 23.07 22.71 22.79 4,940 -0.13(-0.55%)
Aug 08, 2013 22.81 22.93 22.68 22.92 2,268 +0.27(+1.21%)
Aug 07, 2013 22.68 22.81 22.55 22.64 5,066 -0.21(-0.90%)
Aug 06, 2013 22.47 22.98 22.47 22.85 5,869 +0.28(+1.26%)
Aug 05, 2013 22.64 22.66 22.22 22.56 4,176 -0.08(-0.35%)
Aug 02, 2013 22.57 22.70 22.17 22.64 15,074 -0.11(-0.47%)
Aug 01, 2013 22.36 22.90 22.22 22.75 17,699 +0.69(+3.14%)
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%)
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.