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 (%)
Jun 28, 2013 20.75 20.93 20.46 20.61 64,187 -0.06(-0.28%)
Jun 27, 2013 20.65 20.79 20.51 20.67 18,319 +0.12(+0.57%)
Jun 26, 2013 21.03 21.06 20.45 20.55 11,197 -0.43(-2.05%)
Jun 25, 2013 21.13 21.13 20.80 20.98 9,561 +0.13(+0.61%)
Jun 24, 2013 21.10 21.10 20.76 20.86 26,189 -0.27(-1.29%)
Jun 21, 2013 21.72 21.72 21.08 21.13 40,104 -0.63(-2.87%)
Jun 20, 2013 22.55 22.55 21.73 21.75 12,082 -0.81(-3.59%)
Jun 19, 2013 22.65 22.81 22.43 22.56 44,450 -0.09(-0.39%)
Jun 18, 2013 22.59 22.81 22.55 22.65 12,383 +0.05(+0.22%)
Jun 17, 2013 22.77 22.77 22.47 22.60 4,978 +0.08(+0.35%)
Jun 14, 2013 22.41 22.67 22.25 22.53 19,817 +0.08(+0.35%)
Jun 13, 2013 22.13 22.47 22.08 22.45 11,462 +0.27(+1.23%)
Jun 12, 2013 22.16 22.32 21.97 22.17 10,419 +0.03(+0.13%)
Jun 11, 2013 22.00 22.18 21.97 22.14 14,892 -0.19(-0.83%)
Jun 10, 2013 22.53 22.53 22.05 22.33 37,624 +0.40(+1.83%)
Jun 07, 2013 21.73 22.04 21.69 21.93 9,720 +0.26(+1.22%)
Jun 06, 2013 21.61 21.73 21.38 21.67 14,744 +0.01(+0.04%)
Jun 05, 2013 21.49 21.73 21.40 21.66 16,227 +0.17(+0.77%)
Jun 04, 2013 21.49 21.56 21.40 21.49 14,144 -0.07(-0.32%)
Jun 03, 2013 21.54 21.64 21.37 21.56 48,084 -0.14(-0.63%)
May 31, 2013 21.25 21.77 21.21 21.70 32,463 +0.41(+1.93%)
May 30, 2013 21.06 21.38 21.01 21.29 8,195 +0.23(+1.11%)
May 29, 2013 21.00 21.15 20.66 21.05 23,487 +0.11(+0.51%)
May 28, 2013 20.73 20.96 20.63 20.94 12,371 +0.21(+1.04%)
May 24, 2013 20.51 20.74 20.48 20.73 9,260 +0.22(+1.10%)
May 23, 2013 20.54 20.59 20.47 20.50 39,105 -0.08(-0.38%)
May 22, 2013 20.51 20.58 20.47 20.58 23,414 +0.01(+0.05%)
May 21, 2013 20.41 20.57 20.38 20.57 10,677 +0.06(+0.29%)
May 20, 2013 20.69 20.78 20.35 20.51 9,616 -0.29(-1.41%)
May 17, 2013 20.67 20.95 20.57 20.81 10,085 +0.14(+0.66%)
May 16, 2013 20.17 20.76 20.07 20.67 13,164 +0.49(+2.42%)
May 15, 2013 20.06 20.24 19.87 20.18 8,213 +0.55(+2.79%)
May 13, 2013 19.54 19.66 19.54 19.63 7,316 +0.13(+0.65%)
May 10, 2013 19.48 19.51 19.31 19.51 8,665 +0.10(+0.50%)
May 09, 2013 19.33 19.50 19.17 19.41 10,508 -0.09(-0.45%)
May 08, 2013 19.25 19.50 19.05 19.50 7,324 +0.12(+0.60%)
May 07, 2013 18.76 19.45 18.76 19.38 8,375 +0.43(+2.27%)
May 06, 2013 18.98 19.15 18.78 18.95 10,331 -0.18(-0.92%)
May 03, 2013 18.90 19.15 18.74 19.13 9,996 +0.39(+2.09%)
May 02, 2013 18.17 18.90 18.17 18.74 17,394 +0.60(+3.28%)
May 01, 2013 18.05 18.26 17.97 18.14 83,788 +0.21(+1.14%)
Apr 30, 2013 18.07 18.24 17.91 17.93 41,929 -0.12(-0.65%)
Apr 29, 2013 18.18 18.22 17.95 18.05 53,953 -0.01(-0.05%)
Apr 26, 2013 18.24 18.36 17.94 18.06 33,100 -0.30(-1.65%)
Apr 25, 2013 18.17 18.46 18.12 18.36 7,289 +0.19(+1.02%)
Apr 24, 2013 18.08 18.26 18.08 18.18 4,125 -0.08(-0.43%)
Apr 23, 2013 18.16 18.29 17.91 18.26 12,413 +0.18(+0.97%)
Apr 22, 2013 18.12 18.12 17.79 18.08 5,640 +0.09(+0.49%)
Apr 19, 2013 17.69 18.12 17.69 17.99 10,905 +0.26(+1.49%)
Apr 18, 2013 17.75 17.90 17.66 17.73 12,466 +0.05(+0.28%)
Apr 17, 2013 17.68 17.76 17.58 17.68 19,406 +0.00(+0.00%)
Apr 16, 2013 17.86 17.86 17.49 17.68 11,360 +0.00(+0.00%)
Apr 15, 2013 17.67 17.76 17.34 17.68 40,240 +0.09(+0.50%)
Apr 12, 2013 17.54 17.84 17.27 17.59 14,546 +0.07(+0.39%)
Apr 11, 2013 17.03 17.70 17.03 17.52 14,313 +0.29(+1.70%)
Apr 10, 2013 17.09 17.24 16.91 17.23 10,372 +0.28(+1.67%)
Apr 09, 2013 17.15 17.15 16.94 16.95 15,094 -0.12(-0.69%)
Apr 08, 2013 17.40 17.40 16.93 17.07 11,669 -0.21(-1.19%)
Apr 05, 2013 17.67 17.76 17.25 17.27 13,085 -0.73(-4.07%)
Apr 04, 2013 18.38 18.38 17.75 18.00 15,204 -0.31(-1.71%)
Apr 03, 2013 18.76 18.76 18.28 18.32 13,654 -0.44(-2.34%)
Apr 02, 2013 18.92 18.96 18.58 18.76 38,700 +0.08(+0.42%)
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.