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 (%)
Apr 29, 2016 24.01 24.01 23.53 23.54 15,705 -0.54(-2.23%)
Apr 28, 2016 23.86 24.48 23.86 24.07 26,515 +0.04(+0.17%)
Apr 27, 2016 23.53 24.24 23.53 24.03 28,632 +0.32(+1.34%)
Apr 26, 2016 23.51 23.74 23.35 23.71 22,971 +0.22(+0.93%)
Apr 25, 2016 23.51 23.65 23.29 23.50 38,445 -0.04(-0.17%)
Apr 22, 2016 23.55 23.69 23.00 23.54 33,377 -0.08(-0.34%)
Apr 21, 2016 23.31 23.81 23.00 23.61 42,700 +0.26(+1.11%)
Apr 20, 2016 23.56 23.68 23.11 23.36 70,182 -0.33(-1.38%)
Apr 19, 2016 22.92 23.79 22.92 23.68 52,815 +0.63(+2.71%)
Apr 18, 2016 22.36 23.25 22.31 23.06 59,108 +0.63(+2.79%)
Apr 15, 2016 21.96 22.61 21.96 22.43 25,536 +0.39(+1.76%)
Apr 14, 2016 22.34 22.38 22.01 22.05 15,740 -0.41(-1.81%)
Apr 13, 2016 21.94 22.54 21.72 22.45 28,662 +0.53(+2.40%)
Apr 12, 2016 20.81 22.08 20.77 21.93 40,957 +1.10(+5.30%)
Apr 11, 2016 21.16 21.26 20.83 20.82 20,477 -0.21(-0.99%)
Apr 08, 2016 21.45 21.49 20.91 21.03 33,307 -0.34(-1.58%)
Apr 07, 2016 21.40 21.55 21.18 21.37 21,152 -0.26(-1.19%)
Apr 06, 2016 21.58 21.74 21.56 21.63 27,081 +0.08(+0.37%)
Apr 05, 2016 21.58 21.89 21.52 21.55 25,967 -0.04(-0.18%)
Apr 04, 2016 21.72 21.94 21.55 21.59 26,295 -0.13(-0.59%)
Apr 01, 2016 22.70 22.70 21.67 21.72 32,867 -1.20(-5.24%)
Mar 31, 2016 23.46 23.65 22.86 22.92 20,612 -0.59(-2.49%)
Mar 30, 2016 23.27 23.62 23.18 23.51 22,958 +0.29(+1.24%)
Mar 29, 2016 22.61 23.26 22.54 23.22 27,474 +0.64(+2.82%)
Mar 28, 2016 22.54 22.66 22.29 22.58 15,363 +0.09(+0.40%)
Mar 24, 2016 22.75 22.49 22.49 22.49 22,043 -0.40(-1.74%)
Mar 23, 2016 22.90 23.03 22.59 22.89 31,373 -0.01(-0.04%)
Mar 22, 2016 23.24 23.53 22.87 22.90 14,715 -0.41(-1.75%)
Mar 21, 2016 22.70 23.35 22.69 23.31 20,490 +0.58(+2.54%)
Mar 18, 2016 23.16 23.16 22.61 22.73 46,190 -0.20(-0.87%)
Mar 17, 2016 22.38 22.95 22.38 22.93 26,505 +0.62(+2.76%)
Mar 16, 2016 22.56 22.66 22.27 22.31 17,500 -0.26(-1.14%)
Mar 15, 2016 23.23 23.25 22.53 22.57 34,151 -0.84(-3.61%)
Mar 14, 2016 23.55 23.61 23.27 23.42 32,087 -0.29(-1.22%)
Mar 11, 2016 21.81 23.82 21.81 23.70 48,074 +1.96(+9.00%)
Mar 10, 2016 21.85 22.22 21.57 21.75 35,843 -0.19(-0.86%)
Mar 09, 2016 22.06 22.51 21.87 21.94 23,059 -0.14(-0.63%)
Mar 08, 2016 22.51 22.65 21.73 22.07 41,171 -0.35(-1.55%)
Mar 07, 2016 23.28 23.61 22.25 22.42 35,435 -0.67(-2.92%)
Mar 04, 2016 22.69 23.32 22.67 23.10 19,140 +0.31(+1.35%)
Mar 03, 2016 22.74 22.94 22.44 22.79 29,785 -0.07(-0.30%)
Mar 02, 2016 21.77 23.06 21.77 22.86 32,298 +0.91(+4.16%)
Mar 01, 2016 21.37 22.01 21.33 21.95 34,301 +0.66(+3.12%)
Feb 29, 2016 21.07 21.54 21.07 21.28 35,689 +0.36(+1.71%)
Feb 26, 2016 20.50 21.08 20.32 20.92 19,360 +0.39(+1.88%)
Feb 25, 2016 20.77 20.77 20.50 20.54 19,286 -0.21(-1.00%)
Feb 24, 2016 19.99 20.93 19.99 20.75 27,684 +0.56(+2.75%)
Feb 23, 2016 20.66 20.74 20.18 20.19 26,483 -0.56(-2.68%)
Feb 22, 2016 20.74 21.12 20.68 20.75 23,695 +0.17(+0.82%)
Feb 19, 2016 20.83 20.90 20.57 20.58 28,852 -0.27(-1.29%)
Feb 18, 2016 20.82 21.12 20.80 20.84 24,670 +0.12(+0.57%)
Feb 17, 2016 20.88 21.06 20.63 20.73 27,536 +0.05(+0.24%)
Feb 16, 2016 20.42 20.74 20.28 20.68 21,143 +0.51(+2.51%)
Feb 12, 2016 20.23 20.17 20.17 20.17 15,522 +0.06(+0.30%)
Feb 11, 2016 20.36 20.73 19.90 20.11 24,659 -0.49(-2.36%)
Feb 10, 2016 20.67 21.80 20.56 20.60 42,819 +0.01(+0.05%)
Feb 09, 2016 20.33 20.82 20.25 20.59 18,257 +0.39(+1.92%)
Feb 08, 2016 19.42 20.31 19.42 20.20 35,377 +0.64(+3.30%)
Feb 05, 2016 20.20 20.38 19.55 19.55 42,151 -0.68(-3.38%)
Feb 04, 2016 20.81 20.91 20.00 20.24 77,386 -0.33(-1.59%)
Feb 03, 2016 21.23 21.23 19.99 20.57 34,289 -0.85(-3.98%)
Feb 02, 2016 22.03 22.04 21.36 21.42 30,741 -0.71(-3.23%)
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.