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 28, 2017 52.11 52.52 51.61 52.41 133,754 +0.39(+0.75%)
Apr 27, 2017 50.35 52.04 50.13 52.02 181,228 +1.70(+3.37%)
Apr 26, 2017 48.72 50.48 48.02 50.32 335,890 +1.83(+3.78%)
Apr 25, 2017 45.89 51.19 45.89 48.49 260,501 +3.52(+7.83%)
Apr 24, 2017 45.00 45.22 44.58 44.97 43,839 +0.49(+1.10%)
Apr 21, 2017 44.77 44.96 44.27 44.48 55,958 -0.51(-1.13%)
Apr 20, 2017 44.03 45.02 43.31 44.99 56,495 +1.31(+2.99%)
Apr 19, 2017 44.06 44.27 43.03 43.68 57,703 -0.09(-0.21%)
Apr 18, 2017 43.16 43.98 42.95 43.77 51,564 +0.68(+1.57%)
Apr 17, 2017 42.35 43.14 42.19 43.09 55,083 +0.58(+1.36%)
Apr 13, 2017 43.24 43.24 42.06 42.51 57,758 -0.82(-1.89%)
Apr 12, 2017 44.42 44.49 42.55 43.33 40,588 -1.23(-2.75%)
Apr 11, 2017 44.03 44.60 43.39 44.56 51,054 +0.56(+1.27%)
Apr 10, 2017 45.08 45.43 43.80 44.00 45,486 -1.06(-2.35%)
Apr 07, 2017 44.62 45.57 44.62 45.06 71,741 +0.37(+0.83%)
Apr 06, 2017 43.67 44.89 42.72 44.69 132,381 +1.22(+2.80%)
Apr 05, 2017 44.43 45.58 43.17 43.47 63,155 -1.24(-2.77%)
Apr 04, 2017 44.97 44.97 44.25 44.71 65,176 -0.30(-0.66%)
Apr 03, 2017 45.54 46.01 44.26 45.01 131,571 -0.94(-2.04%)
Mar 31, 2017 44.43 46.67 43.90 45.94 209,540 +1.66(+3.74%)
Mar 30, 2017 43.43 44.41 43.16 44.29 86,421 +0.85(+1.95%)
Mar 29, 2017 43.06 43.58 41.93 43.44 87,457 +0.30(+0.69%)
Mar 28, 2017 42.52 43.37 42.04 43.14 87,968 +0.56(+1.31%)
Mar 27, 2017 42.85 43.35 41.98 42.58 38,189 -0.80(-1.84%)
Mar 24, 2017 42.73 43.88 42.22 43.38 91,899 +0.69(+1.61%)
Mar 23, 2017 40.77 42.96 40.74 42.69 92,575 +1.99(+4.90%)
Mar 22, 2017 41.14 41.24 39.53 40.70 56,341 -0.45(-1.09%)
Mar 21, 2017 42.90 42.99 41.07 41.15 70,819 -1.57(-3.67%)
Mar 20, 2017 43.78 43.87 42.31 42.71 107,555 -0.39(-0.90%)
Mar 17, 2017 42.56 43.88 42.47 43.10 139,927 +0.63(+1.48%)
Mar 16, 2017 43.75 43.88 42.35 42.47 100,169 -1.00(-2.29%)
Mar 15, 2017 44.20 44.59 43.15 43.47 136,941 -0.29(-0.66%)
Mar 14, 2017 39.64 44.65 39.64 43.76 215,991 +5.40(+14.06%)
Mar 13, 2017 37.21 38.64 37.19 38.36 70,396 +1.12(+3.00%)
Mar 10, 2017 36.90 37.49 36.73 37.25 25,378 +0.64(+1.74%)
Mar 09, 2017 36.99 37.32 36.56 36.61 14,373 -0.36(-0.97%)
Mar 08, 2017 37.08 37.75 36.75 36.97 23,738 -0.50(-1.33%)
Mar 07, 2017 37.64 37.86 37.23 37.47 26,667 -0.10(-0.27%)
Mar 06, 2017 38.34 38.34 37.13 37.57 54,705 -1.14(-2.94%)
Mar 03, 2017 38.35 38.79 38.16 38.70 43,895 +0.38(+0.99%)
Mar 02, 2017 38.45 38.48 37.91 38.32 53,458 -0.14(-0.36%)
Mar 01, 2017 37.13 38.90 37.13 38.46 48,993 +1.83(+5.01%)
Feb 28, 2017 36.55 37.14 36.49 36.63 29,418 +0.11(+0.30%)
Feb 27, 2017 36.81 36.81 36.28 36.52 39,616 -0.33(-0.89%)
Feb 24, 2017 36.42 36.92 36.42 36.85 15,384 +0.10(+0.27%)
Feb 23, 2017 37.47 37.47 36.49 36.75 19,538 -0.43(-1.15%)
Feb 22, 2017 36.59 37.35 36.59 37.18 33,164 +0.21(+0.57%)
Feb 21, 2017 36.76 37.00 36.43 36.97 30,637 +0.16(+0.43%)
Feb 17, 2017 36.81 36.81 36.81 0 +0.09(+0.24%)
Feb 16, 2017 37.25 37.25 36.60 36.72 16,981 -0.17(-0.46%)
Feb 15, 2017 36.67 36.92 36.35 36.89 19,012 +0.02(+0.05%)
Feb 14, 2017 36.86 37.08 36.56 36.87 28,682 -0.20(-0.54%)
Feb 13, 2017 37.46 37.47 36.50 37.07 30,310 -0.12(-0.32%)
Feb 10, 2017 37.21 37.45 36.16 37.19 36,283 +0.12(+0.32%)
Feb 09, 2017 36.88 37.34 36.76 37.07 20,990 +0.14(+0.38%)
Feb 08, 2017 37.54 37.54 36.57 36.93 33,420 -0.64(-1.70%)
Feb 07, 2017 37.60 37.75 37.27 37.57 33,852 +0.08(+0.21%)
Feb 06, 2017 37.75 37.75 36.99 37.49 33,918 -0.19(-0.50%)
Feb 03, 2017 38.43 38.54 37.44 37.68 29,686 -0.50(-1.31%)
Feb 02, 2017 37.08 38.25 37.08 38.17 42,541 +0.97(+2.60%)
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.