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, 2014 16.14 16.37 15.94 16.04 17,773 -0.13(-0.79%)
Sep 29, 2014 16.38 16.38 16.07 16.17 6,870 -0.38(-2.32%)
Sep 26, 2014 16.11 16.63 15.85 16.56 10,094 +0.44(+2.75%)
Sep 25, 2014 16.43 16.43 15.97 16.11 16,430 -0.30(-1.80%)
Sep 24, 2014 16.13 16.57 16.09 16.41 14,181 +0.33(+2.02%)
Sep 23, 2014 16.18 16.25 15.95 16.08 19,867 -0.08(-0.49%)
Sep 22, 2014 16.14 16.24 15.93 16.16 24,676 -0.05(-0.30%)
Sep 19, 2014 16.08 16.21 15.97 16.21 43,876 +0.17(+1.04%)
Sep 18, 2014 16.00 16.23 16.00 16.04 9,703 +0.03(+0.18%)
Sep 17, 2014 16.15 16.27 16.01 16.01 8,542 -0.09(-0.55%)
Sep 16, 2014 16.17 16.27 16.06 16.10 9,990 -0.03(-0.18%)
Sep 15, 2014 16.16 16.36 15.99 16.13 17,250 -0.01(-0.06%)
Sep 12, 2014 16.30 16.45 16.03 16.14 17,267 -0.12(-0.73%)
Sep 11, 2014 16.26 16.27 15.91 16.26 20,616 -0.13(-0.78%)
Sep 10, 2014 16.01 16.43 15.80 16.39 18,031 +0.17(+1.03%)
Sep 09, 2014 16.33 16.41 15.96 16.22 26,952 -0.12(-0.72%)
Sep 08, 2014 16.38 16.53 16.28 16.34 5,474 -0.08(-0.48%)
Sep 05, 2014 16.38 16.45 16.38 16.42 5,949 +0.02(+0.12%)
Sep 04, 2014 16.65 16.67 16.39 16.40 16,667 -0.17(-1.01%)
Sep 03, 2014 16.67 16.67 16.50 16.57 31,193 -0.11(-0.65%)
Sep 02, 2014 16.67 16.72 16.63 16.67 22,748 +0.00(+0.00%)
Aug 29, 2014 16.53 16.67 16.67 16.67 46,966 +0.14(+0.83%)
Aug 28, 2014 16.40 16.63 16.40 16.54 8,149 -0.02(-0.12%)
Aug 27, 2014 16.23 16.64 16.04 16.56 12,076 +0.36(+2.25%)
Aug 26, 2014 16.28 16.40 16.05 16.19 18,445 -0.15(-0.90%)
Aug 25, 2014 16.65 16.95 16.25 16.34 22,663 -0.30(-1.83%)
Aug 22, 2014 16.14 16.69 15.91 16.64 21,423 +0.48(+2.98%)
Aug 21, 2014 16.01 16.26 15.95 16.16 21,655 +0.06(+0.37%)
Aug 20, 2014 16.40 16.69 15.93 16.10 11,555 -0.44(-2.68%)
Aug 19, 2014 16.63 16.63 16.39 16.55 7,058 -0.10(-0.59%)
Aug 18, 2014 16.64 16.65 16.45 16.64 8,363 +0.22(+1.32%)
Aug 15, 2014 16.63 16.63 16.38 16.43 15,152 -0.01(-0.06%)
Aug 14, 2014 16.35 16.49 16.34 16.44 8,656 +0.12(+0.72%)
Aug 13, 2014 16.02 16.35 16.02 16.32 11,164 +0.37(+2.34%)
Aug 12, 2014 15.99 16.05 15.78 15.95 6,847 -0.13(-0.80%)
Aug 11, 2014 16.08 16.21 15.80 16.07 11,260 +0.15(+0.93%)
Aug 08, 2014 16.22 16.22 15.35 15.93 28,106 -0.30(-1.88%)
Aug 07, 2014 16.31 16.34 16.15 16.23 15,103 -0.09(-0.54%)
Aug 06, 2014 16.28 16.46 16.22 16.32 20,522 -0.01(-0.06%)
Aug 05, 2014 16.32 16.44 16.26 16.33 13,574 -0.04(-0.24%)
Aug 04, 2014 16.59 16.75 16.26 16.37 46,807 -0.20(-1.19%)
Aug 01, 2014 16.56 16.62 16.46 16.57 13,972 +0.07(+0.42%)
Jul 31, 2014 16.25 16.63 16.19 16.50 17,371 +0.11(+0.66%)
Jul 30, 2014 16.33 16.72 16.33 16.39 20,462 +0.11(+0.66%)
Jul 29, 2014 16.31 16.42 16.28 16.28 9,710 +0.03(+0.18%)
Jul 28, 2014 16.26 16.35 16.21 16.25 11,917 -0.02(-0.12%)
Jul 25, 2014 16.26 16.33 16.26 16.27 13,905 -0.18(-1.08%)
Jul 24, 2014 16.62 16.78 16.38 16.45 13,394 -0.09(-0.54%)
Jul 23, 2014 16.41 16.70 16.41 16.54 9,714 +0.09(+0.54%)
Jul 22, 2014 16.46 16.86 16.27 16.45 23,556 +0.09(+0.54%)
Jul 21, 2014 16.53 16.65 16.31 16.36 10,444 -0.16(-0.95%)
Jul 18, 2014 16.19 16.53 16.16 16.52 12,177 +0.28(+1.70%)
Jul 17, 2014 16.48 16.69 16.17 16.24 29,855 -0.39(-2.37%)
Jul 16, 2014 16.79 16.79 16.60 16.63 43,956 +0.00(+0.00%)
Jul 15, 2014 16.76 16.90 16.61 16.63 13,968 -0.06(-0.35%)
Jul 14, 2014 16.85 17.15 16.57 16.69 12,813 -0.02(-0.12%)
Jul 11, 2014 16.82 16.85 16.70 16.71 25,295 -0.12(-0.70%)
Jul 10, 2014 16.70 16.94 16.67 16.83 52,939 -0.27(-1.55%)
Jul 09, 2014 17.28 17.38 17.08 17.10 35,367 -0.21(-1.19%)
Jul 08, 2014 17.25 17.57 17.03 17.30 38,903 -0.17(-0.96%)
Jul 07, 2014 17.79 17.79 17.44 17.47 15,764 -0.43(-2.42%)
Jul 03, 2014 18.20 17.90 17.90 17.90 12,504 -0.20(-1.09%)
Jul 02, 2014 18.06 18.20 17.94 18.10 9,116 -0.02(-0.11%)
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.