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, 2015 18.85 19.08 18.25 19.08 72,505 +0.28(+1.47%)
Sep 29, 2015 21.31 21.31 18.49 18.80 236,626 -2.51(-11.79%)
Sep 28, 2015 20.56 21.48 19.86 21.32 78,756 +0.75(+3.66%)
Sep 25, 2015 21.32 21.49 20.49 20.57 45,246 -0.63(-2.99%)
Sep 24, 2015 20.47 21.22 20.47 21.20 34,690 +0.46(+2.24%)
Sep 23, 2015 21.59 21.69 20.67 20.73 33,964 -0.85(-3.94%)
Sep 22, 2015 21.85 21.93 21.42 21.58 52,574 -0.46(-2.11%)
Sep 21, 2015 22.39 22.75 21.95 22.05 36,466 -0.44(-1.94%)
Sep 18, 2015 21.86 22.51 21.76 22.48 97,939 +0.43(+1.93%)
Sep 17, 2015 20.43 22.60 20.43 22.06 106,740 +1.45(+7.06%)
Sep 16, 2015 20.15 20.64 20.03 20.60 48,852 +0.57(+2.86%)
Sep 15, 2015 20.61 20.61 19.79 20.03 105,637 -0.67(-3.25%)
Sep 14, 2015 19.93 20.91 19.75 20.70 85,786 +0.84(+4.23%)
Sep 11, 2015 19.84 20.01 19.67 19.86 91,721 +0.02(+0.10%)
Sep 10, 2015 19.66 20.28 19.43 19.84 68,851 +0.16(+0.80%)
Sep 09, 2015 19.56 20.18 19.21 19.68 82,982 +0.07(+0.35%)
Sep 08, 2015 20.29 20.29 19.59 19.62 54,974 -0.48(-2.41%)
Sep 04, 2015 20.00 20.10 20.10 20.10 33,765 -0.07(-0.34%)
Sep 03, 2015 20.07 20.32 19.98 20.17 30,482 -0.02(-0.10%)
Sep 02, 2015 20.41 20.41 19.68 20.19 30,052 +0.03(+0.15%)
Sep 01, 2015 19.78 20.40 19.66 20.16 71,974 +0.18(+0.89%)
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%)
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.