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 (%)
Jan 31, 2017 36.73 37.07 36.59 36.73 32,650 -0.31(-0.83%)
Jan 30, 2017 37.47 37.47 36.64 37.04 51,549 -0.73(-1.93%)
Jan 27, 2017 37.51 38.01 37.45 37.77 26,813 +0.20(+0.53%)
Jan 26, 2017 38.26 38.28 37.38 37.57 24,423 -0.75(-1.95%)
Jan 25, 2017 37.99 38.40 37.99 38.31 20,463 +0.57(+1.50%)
Jan 24, 2017 37.06 37.93 36.99 37.75 49,666 +0.75(+2.02%)
Jan 23, 2017 37.07 37.32 36.42 37.00 42,952 -0.07(-0.19%)
Jan 20, 2017 37.33 37.78 36.71 37.07 46,122 -0.10(-0.27%)
Jan 19, 2017 38.50 38.50 36.99 37.17 39,599 -1.17(-3.04%)
Jan 18, 2017 38.32 38.93 38.18 38.33 44,764 +0.07(+0.18%)
Jan 17, 2017 38.47 38.65 38.15 38.26 35,293 -0.55(-1.41%)
Jan 13, 2017 38.81 38.81 38.81 0 -0.07(-0.18%)
Jan 12, 2017 39.37 39.37 38.54 38.88 32,908 -0.61(-1.54%)
Jan 11, 2017 39.07 39.55 38.99 39.49 50,873 +0.44(+1.12%)
Jan 10, 2017 38.54 39.64 38.54 39.05 58,359 +0.59(+1.53%)
Jan 09, 2017 39.65 39.65 38.44 38.46 44,360 -1.25(-3.14%)
Jan 06, 2017 39.49 39.77 39.24 39.71 38,706 +0.25(+0.63%)
Jan 05, 2017 39.61 40.23 39.24 39.46 35,399 -0.13(-0.33%)
Jan 04, 2017 39.33 39.89 39.10 39.59 81,208 +0.54(+1.38%)
Jan 03, 2017 39.09 39.24 38.71 39.05 124,070 +0.30(+0.77%)
Dec 30, 2016 38.75 38.75 38.75 0 -0.97(-2.43%)
Dec 29, 2016 39.78 39.86 39.23 39.72 44,438 +0.12(+0.30%)
Dec 28, 2016 39.46 39.64 39.16 39.60 99,746 +0.36(+0.91%)
Dec 27, 2016 39.44 39.93 39.12 39.24 62,400 +0.17(+0.43%)
Dec 23, 2016 39.07 39.07 39.07 0 +1.11(+2.91%)
Dec 22, 2016 38.56 38.56 37.92 37.96 71,565 -0.47(-1.22%)
Dec 21, 2016 37.87 38.58 37.79 38.43 76,546 +0.42(+1.10%)
Dec 20, 2016 37.80 38.02 37.53 38.01 82,362 +0.44(+1.17%)
Dec 19, 2016 37.50 37.70 37.32 37.58 62,697 +0.29(+0.77%)
Dec 16, 2016 37.17 37.49 36.62 37.29 76,028 +0.34(+0.92%)
Dec 15, 2016 36.22 37.81 36.02 36.95 100,163 +0.78(+2.15%)
Dec 14, 2016 35.89 36.94 35.67 36.17 90,350 +0.00(+0.00%)
Dec 13, 2016 36.03 37.59 31.91 36.17 134,812 -0.20(-0.55%)
Dec 12, 2016 36.45 37.40 36.34 36.37 130,555 +0.17(+0.47%)
Dec 09, 2016 35.02 36.35 34.93 36.20 83,950 +1.40(+4.03%)
Dec 08, 2016 34.40 34.85 34.30 34.80 48,258 +0.43(+1.25%)
Dec 07, 2016 34.11 34.78 34.11 34.37 33,067 +0.20(+0.58%)
Dec 06, 2016 34.11 34.40 34.00 34.17 39,767 +0.07(+0.20%)
Dec 05, 2016 34.29 34.36 33.95 34.10 42,510 +0.33(+0.97%)
Dec 02, 2016 33.59 33.93 33.18 33.77 19,666 +0.50(+1.50%)
Dec 01, 2016 33.82 34.13 32.90 33.28 29,548 -0.36(-1.07%)
Nov 30, 2016 33.54 33.86 33.54 33.63 40,476 +0.49(+1.47%)
Nov 29, 2016 32.73 33.35 32.73 33.15 34,022 +0.41(+1.25%)
Nov 28, 2016 32.60 32.82 32.41 32.74 26,054 -0.08(-0.24%)
Nov 25, 2016 32.48 32.82 32.43 32.82 8,568 +0.43(+1.32%)
Nov 23, 2016 32.39 32.39 32.39 0 -0.20(-0.61%)
Nov 22, 2016 32.18 32.71 31.96 32.59 51,335 +0.47(+1.46%)
Nov 21, 2016 32.25 32.41 31.77 32.12 38,249 -0.07(-0.22%)
Nov 18, 2016 31.88 32.28 31.32 32.19 33,571 +0.52(+1.63%)
Nov 17, 2016 31.93 32.23 31.62 31.67 45,528 +0.18(+0.57%)
Nov 16, 2016 30.86 31.65 30.86 31.49 30,064 +0.66(+2.13%)
Nov 15, 2016 31.03 31.35 30.77 30.84 17,751 -0.21(-0.67%)
Nov 14, 2016 31.11 31.33 30.78 31.04 37,786 +0.23(+0.74%)
Nov 11, 2016 29.54 30.92 29.00 30.82 46,284 +1.26(+4.28%)
Nov 10, 2016 28.64 29.86 28.23 29.55 44,690 +1.17(+4.10%)
Nov 09, 2016 27.55 28.41 27.55 28.39 47,100 +0.74(+2.66%)
Nov 08, 2016 27.40 28.00 27.40 27.65 25,275 +0.07(+0.25%)
Nov 07, 2016 27.12 27.70 27.03 27.58 26,666 +0.83(+3.09%)
Nov 04, 2016 26.58 27.08 26.45 26.75 20,981 +0.18(+0.67%)
Nov 03, 2016 26.55 26.61 26.22 26.57 29,463 +0.05(+0.19%)
Nov 02, 2016 27.16 27.16 26.45 26.52 25,774 -0.63(-2.31%)
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.