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 (%)
Oct 31, 2012 17.01 17.13 16.61 16.68 21,148 -0.30(-1.78%)
Oct 26, 2012 16.96 16.99 16.99 16.99 7,268 -0.08(-0.46%)
Oct 25, 2012 17.43 17.43 16.97 17.07 4,440 -0.19(-1.08%)
Oct 24, 2012 17.49 17.67 17.10 17.25 11,073 -0.21(-1.17%)
Oct 23, 2012 17.39 17.56 17.11 17.46 29,847 +0.05(+0.28%)
Oct 19, 2012 17.49 17.72 17.21 17.41 26,620 -0.27(-1.55%)
Oct 18, 2012 17.74 17.77 17.56 17.68 27,106 -0.03(-0.17%)
Oct 17, 2012 17.74 17.91 17.52 17.71 27,885 +0.04(+0.22%)
Oct 16, 2012 17.57 17.76 17.47 17.67 14,237 +0.21(+1.23%)
Oct 15, 2012 17.42 17.62 17.38 17.46 25,910 +0.08(+0.45%)
Oct 12, 2012 17.27 17.47 17.16 17.38 49,135 +0.11(+0.62%)
Oct 11, 2012 17.74 17.83 17.12 17.27 14,700 -0.32(-1.83%)
Oct 10, 2012 17.28 17.62 17.09 17.59 21,603 +0.04(+0.22%)
Oct 09, 2012 17.63 17.96 17.29 17.55 20,204 -0.02(-0.11%)
Oct 08, 2012 17.63 17.79 17.43 17.57 9,864 -0.16(-0.88%)
Oct 05, 2012 17.86 17.88 17.62 17.73 46,076 -0.02(-0.11%)
Oct 04, 2012 17.90 17.90 17.58 17.75 44,369 -0.13(-0.71%)
Oct 03, 2012 17.91 18.03 17.83 17.88 16,511 +0.04(+0.22%)
Oct 02, 2012 18.07 18.07 17.83 17.84 16,707 -0.10(-0.54%)
Oct 01, 2012 18.07 18.32 17.88 17.93 6,995 -0.14(-0.76%)
Sep 28, 2012 17.91 18.22 17.78 18.07 12,515 +0.10(+0.54%)
Sep 27, 2012 17.85 18.25 17.70 17.97 19,997 +0.34(+1.94%)
Sep 26, 2012 17.71 17.71 17.43 17.63 13,772 +0.07(+0.39%)
Sep 25, 2012 17.77 17.90 17.56 17.56 14,684 -0.19(-1.05%)
Sep 24, 2012 17.82 17.96 17.61 17.75 9,632 -0.06(-0.33%)
Sep 21, 2012 18.28 18.28 17.46 17.81 34,642 -0.22(-1.25%)
Sep 20, 2012 18.03 18.23 17.92 18.03 25,572 -0.11(-0.59%)
Sep 19, 2012 18.38 18.38 17.99 18.14 17,724 -0.23(-1.28%)
Sep 18, 2012 18.65 18.80 18.30 18.37 11,570 -0.34(-1.83%)
Sep 17, 2012 18.82 18.84 18.57 18.72 9,273 -0.27(-1.44%)
Sep 14, 2012 18.97 19.03 18.81 18.99 15,455 +0.06(+0.31%)
Sep 13, 2012 18.39 19.10 18.33 18.93 29,705 +0.48(+2.59%)
Sep 12, 2012 18.43 18.46 18.19 18.45 5,996 +0.14(+0.75%)
Sep 11, 2012 18.34 18.43 18.23 18.32 12,707 -0.10(-0.53%)
Sep 10, 2012 18.46 18.56 18.22 18.41 14,050 -0.15(-0.79%)
Sep 07, 2012 18.56 18.56 18.27 18.56 12,736 +0.00(+0.00%)
Sep 06, 2012 18.06 18.56 18.06 18.56 16,138 +0.59(+3.26%)
Sep 05, 2012 17.75 18.07 17.75 17.97 10,854 +0.14(+0.77%)
Sep 04, 2012 17.88 17.88 17.58 17.84 15,036 -0.07(-0.38%)
Aug 31, 2012 18.01 18.02 17.82 17.91 3,923 +0.08(+0.44%)
Aug 30, 2012 17.88 17.92 17.83 17.83 4,139 -0.24(-1.35%)
Aug 29, 2012 17.88 18.08 17.82 18.07 5,704 +0.29(+1.65%)
Aug 27, 2012 17.73 17.78 17.55 17.78 5,130 +0.10(+0.55%)
Aug 24, 2012 17.69 17.78 17.59 17.68 13,714 -0.06(-0.33%)
Aug 23, 2012 17.49 17.78 17.44 17.74 18,837 +0.25(+1.45%)
Aug 22, 2012 17.31 17.50 17.12 17.49 60,142 +0.19(+1.07%)
Aug 21, 2012 17.18 17.57 17.13 17.30 56,503 +0.25(+1.49%)
Aug 20, 2012 17.17 17.17 17.00 17.05 4,033 -0.10(-0.57%)
Aug 17, 2012 17.28 17.34 17.06 17.14 21,243 -0.22(-1.29%)
Aug 16, 2012 17.24 17.39 17.21 17.37 10,359 -0.05(-0.28%)
Aug 15, 2012 17.14 17.42 17.14 17.42 2,930 +0.27(+1.60%)
Aug 14, 2012 17.16 17.41 17.07 17.14 4,631 +0.12(+0.69%)
Aug 13, 2012 17.18 17.28 16.84 17.03 5,266 -0.32(-1.86%)
Aug 10, 2012 16.83 17.58 16.83 17.35 7,679 +0.40(+2.36%)
Aug 09, 2012 17.06 17.07 16.79 16.95 13,782 -0.07(-0.40%)
Aug 08, 2012 16.68 17.16 16.68 17.02 7,593 +0.17(+0.99%)
Aug 07, 2012 17.18 17.22 16.73 16.85 14,293 -0.32(-1.88%)
Aug 06, 2012 16.83 17.22 16.83 17.17 6,907 +0.41(+2.45%)
Aug 03, 2012 16.59 16.77 16.59 16.76 9,885 +0.36(+2.20%)
Aug 02, 2012 16.29 17.20 16.29 16.40 21,053 +0.04(+0.24%)
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.