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 (%)
Dec 31, 2014 20.54 19.74 19.74 19.74 16,618 -0.74(-3.61%)
Dec 30, 2014 20.72 20.85 20.39 20.48 23,732 -0.19(-0.91%)
Dec 29, 2014 20.76 21.11 20.20 20.67 34,190 -0.11(-0.52%)
Dec 26, 2014 20.82 20.90 20.47 20.77 14,827 +0.12(+0.57%)
Dec 24, 2014 20.63 20.66 20.66 20.66 8,320 +0.19(+0.91%)
Dec 23, 2014 20.58 20.84 20.38 20.47 40,123 -0.36(-1.75%)
Dec 22, 2014 20.74 21.18 20.61 20.83 41,629 +0.21(+1.00%)
Dec 19, 2014 20.27 20.77 19.98 20.63 132,002 +0.42(+2.10%)
Dec 18, 2014 21.73 21.83 20.10 20.20 138,589 -0.48(-2.33%)
Dec 17, 2014 19.54 20.69 19.47 20.68 66,055 +1.31(+6.77%)
Dec 16, 2014 19.20 19.62 18.95 19.37 38,850 +0.31(+1.60%)
Dec 15, 2014 17.68 19.15 17.66 19.07 165,678 +1.54(+8.77%)
Dec 12, 2014 17.36 17.71 17.02 17.53 30,865 -0.06(-0.34%)
Dec 11, 2014 17.01 17.73 16.85 17.59 307,268 +0.64(+3.78%)
Dec 10, 2014 17.49 17.49 16.86 16.95 27,547 -0.60(-3.42%)
Dec 09, 2014 17.42 17.59 17.07 17.55 47,312 +0.09(+0.51%)
Dec 08, 2014 17.60 17.74 17.40 17.46 24,189 -0.25(-1.39%)
Dec 05, 2014 17.87 18.03 17.61 17.71 41,752 -0.23(-1.26%)
Dec 04, 2014 18.21 18.22 17.88 17.94 26,872 -0.28(-1.51%)
Dec 03, 2014 18.07 18.50 17.82 18.21 26,019 +0.19(+1.04%)
Dec 02, 2014 17.92 18.20 17.60 18.02 38,877 +0.06(+0.33%)
Dec 01, 2014 18.35 18.49 17.87 17.96 125,483 -0.37(-2.04%)
Nov 28, 2014 18.84 18.92 18.34 18.34 8,444 -0.58(-3.07%)
Nov 26, 2014 19.12 18.92 18.92 18.92 9,741 -0.18(-0.93%)
Nov 25, 2014 19.14 19.18 18.92 19.10 6,211 +0.01(+0.05%)
Nov 24, 2014 19.00 19.46 18.87 19.09 17,962 +0.10(+0.52%)
Nov 21, 2014 18.98 19.68 18.83 18.99 41,495 +0.29(+1.53%)
Nov 20, 2014 18.62 18.80 18.37 18.70 12,390 +0.13(+0.69%)
Nov 19, 2014 18.73 18.79 18.23 18.58 17,435 -0.08(-0.42%)
Nov 18, 2014 18.25 18.97 18.25 18.65 21,529 +0.05(+0.26%)
Nov 17, 2014 18.77 18.82 18.34 18.61 29,712 -0.24(-1.26%)
Nov 14, 2014 19.10 19.17 18.71 18.84 31,020 -0.25(-1.29%)
Nov 13, 2014 19.22 19.52 18.94 19.09 22,324 -0.13(-0.67%)
Nov 12, 2014 18.99 19.32 18.89 19.22 22,975 +0.20(+1.04%)
Nov 11, 2014 18.75 19.14 18.72 19.02 15,662 +0.33(+1.74%)
Nov 10, 2014 18.33 18.73 18.33 18.69 16,301 +0.27(+1.44%)
Nov 07, 2014 17.98 18.48 17.92 18.43 21,483 +0.50(+2.80%)
Nov 06, 2014 17.67 18.11 17.63 17.93 32,099 +0.34(+1.90%)
Nov 05, 2014 17.42 17.71 17.36 17.59 40,825 +0.30(+1.71%)
Nov 04, 2014 17.28 17.39 17.24 17.29 24,440 -0.09(-0.51%)
Nov 03, 2014 17.49 17.49 17.30 17.38 49,991 -0.06(-0.34%)
Oct 31, 2014 17.74 17.74 17.17 17.44 49,471 +0.04(+0.23%)
Oct 30, 2014 17.46 17.70 17.34 17.40 49,752 -0.11(-0.62%)
Oct 29, 2014 17.39 17.71 17.32 17.51 44,250 -0.23(-1.28%)
Oct 28, 2014 17.45 17.74 17.13 17.74 39,362 +0.35(+2.04%)
Oct 27, 2014 17.43 17.51 17.48 17.38 25,930 -0.10(-0.56%)
Oct 24, 2014 17.27 17.53 17.18 17.48 21,395 +0.18(+1.03%)
Oct 23, 2014 17.16 17.49 17.28 17.30 36,504 +0.03(+0.17%)
Oct 22, 2014 17.19 17.42 17.05 17.28 19,139 +0.07(+0.40%)
Oct 21, 2014 17.07 17.62 16.95 17.21 30,887 +0.20(+1.16%)
Oct 20, 2014 16.31 17.07 16.26 17.01 43,717 +0.73(+4.48%)
Oct 17, 2014 16.75 16.75 16.18 16.28 21,789 -0.47(-2.82%)
Oct 16, 2014 16.43 17.00 16.36 16.75 31,473 +0.23(+1.37%)
Oct 15, 2014 15.89 16.73 15.89 16.53 33,212 +0.20(+1.21%)
Oct 14, 2014 15.36 16.39 15.29 16.33 38,121 +1.03(+6.77%)
Oct 13, 2014 14.38 15.35 14.35 15.29 24,477 +0.99(+6.89%)
Oct 10, 2014 13.69 14.45 13.69 14.31 20,398 +0.47(+3.42%)
Oct 09, 2014 14.55 14.55 13.75 13.84 15,383 -0.78(-5.33%)
Oct 08, 2014 14.24 14.65 13.97 14.61 16,838 +0.38(+2.70%)
Oct 07, 2014 14.58 14.59 14.02 14.23 15,993 -0.46(-3.15%)
Oct 06, 2014 14.78 14.86 14.68 14.69 9,730 -0.13(-0.86%)
Oct 03, 2014 15.30 15.30 14.55 14.82 42,314 -0.30(-1.96%)
Oct 02, 2014 15.50 15.50 15.08 15.12 7,104 -0.14(-0.90%)
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.