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 (%)
Nov 14, 2018 76.14 76.14 76.14 0 +0.06(+0.08%)
Nov 13, 2018 75.64 76.27 75.64 76.08 303,666 +0.28(+0.37%)
Nov 12, 2018 75.93 76.11 75.67 75.80 245,172 -0.39(-0.51%)
Nov 09, 2018 76.10 76.25 75.71 76.19 268,700 -0.24(-0.31%)
Nov 08, 2018 76.21 76.51 76.04 76.43 303,680 -0.04(-0.05%)
Nov 07, 2018 76.09 76.48 75.73 76.47 185,872 +0.58(+0.76%)
Nov 06, 2018 75.95 76.11 75.70 75.89 109,394 -0.03(-0.04%)
Nov 05, 2018 76.40 76.45 75.58 75.92 94,073 -0.27(-0.35%)
Nov 02, 2018 76.21 76.35 75.95 76.19 137,900 +0.21(+0.28%)
Nov 01, 2018 75.22 76.22 75.16 75.98 221,707 +0.96(+1.28%)
Oct 31, 2018 75.25 75.25 74.83 75.02 259,568 +0.15(+0.20%)
Oct 30, 2018 74.40 75.17 74.40 74.87 118,695 +0.38(+0.51%)
Oct 29, 2018 75.42 75.42 74.39 74.49 265,010 -0.26(-0.35%)
Oct 26, 2018 74.64 75.01 74.37 74.75 137,700 -0.50(-0.66%)
Oct 25, 2018 73.61 75.41 73.61 75.25 251,656 +2.00(+2.73%)
Oct 24, 2018 73.89 74.13 73.25 73.25 226,243 -1.08(-1.45%)
Oct 23, 2018 73.82 74.56 73.30 74.33 345,820 +0.09(+0.12%)
Oct 22, 2018 74.25 74.56 74.19 74.24 142,746 +0.01(+0.01%)
Oct 19, 2018 74.61 74.82 74.23 74.23 175,900 -0.34(-0.46%)
Oct 18, 2018 74.83 74.95 74.49 74.57 240,879 -0.53(-0.71%)
Oct 17, 2018 74.75 75.38 74.39 75.10 232,294 +0.11(+0.15%)
Oct 16, 2018 74.50 75.10 74.04 74.99 262,730 +0.73(+0.98%)
Oct 15, 2018 74.10 74.58 73.82 74.26 132,227 +0.08(+0.11%)
Oct 12, 2018 74.60 74.77 74.18 74.18 393,800 +0.17(+0.23%)
Oct 11, 2018 73.55 74.69 73.55 74.01 242,906 +0.08(+0.11%)
Oct 10, 2018 74.71 74.79 73.93 73.93 428,117 -0.81(-1.08%)
Oct 09, 2018 74.85 75.19 74.67 74.74 282,498 -0.29(-0.39%)
Oct 08, 2018 75.06 75.28 74.89 75.03 104,331 -0.25(-0.33%)
Oct 05, 2018 75.49 75.85 74.95 75.28 404,100 -0.20(-0.26%)
Oct 04, 2018 75.85 75.85 75.33 75.48 406,676 -0.34(-0.45%)
Oct 03, 2018 75.86 75.92 75.40 75.82 334,530 +0.20(+0.26%)
Oct 02, 2018 75.62 75.95 75.49 75.62 238,436 -0.05(-0.07%)
Oct 01, 2018 75.73 75.89 75.55 75.67 147,320 +0.11(+0.15%)
Sep 28, 2018 75.00 75.78 74.73 75.56 378,600 +0.36(+0.48%)
Sep 27, 2018 75.35 75.81 75.16 75.20 287,572 -0.09(-0.12%)
Sep 26, 2018 75.67 75.83 75.29 75.29 288,920 -0.43(-0.57%)
Sep 25, 2018 75.96 75.96 75.50 75.72 229,281 +0.00(+0.00%)
Sep 24, 2018 75.60 75.84 75.44 75.72 128,070 +0.04(+0.05%)
Sep 21, 2018 76.06 76.23 75.68 75.68 198,779 -0.41(-0.54%)
Sep 20, 2018 76.14 76.43 75.95 76.09 120,340 +0.12(+0.16%)
Sep 19, 2018 75.91 76.33 75.67 75.97 86,958 +0.11(+0.15%)
Sep 18, 2018 76.10 76.45 75.86 75.86 123,777 -0.10(-0.13%)
Sep 17, 2018 76.33 76.71 75.96 75.96 274,937 -0.42(-0.55%)
Sep 14, 2018 76.08 76.74 76.08 76.38 174,969 -0.10(-0.13%)
Sep 13, 2018 76.10 76.73 76.10 76.48 101,170 +0.63(+0.83%)
Sep 12, 2018 76.21 76.38 75.70 75.85 344,248 -0.54(-0.71%)
Sep 11, 2018 76.28 76.69 76.10 76.39 158,945 -0.07(-0.09%)
Sep 10, 2018 76.62 76.68 76.31 76.46 335,337 -0.04(-0.05%)
Sep 07, 2018 76.80 76.99 76.35 76.50 241,396 -0.34(-0.44%)
Sep 06, 2018 77.29 77.37 76.31 76.84 308,679 -0.44(-0.57%)
Sep 05, 2018 77.08 77.36 76.65 77.28 229,442 +0.26(+0.34%)
Sep 04, 2018 77.40 77.40 76.72 77.02 358,189 -0.43(-0.55%)
Aug 31, 2018 77.45 77.45 77.45 0 +0.25(+0.32%)
Aug 30, 2018 77.39 77.52 77.10 77.20 312,383 -0.17(-0.22%)
Aug 29, 2018 77.49 77.72 77.29 77.37 441,266 +0.02(+0.03%)
Aug 28, 2018 77.87 78.12 77.26 77.35 331,840 -0.46(-0.59%)
Aug 27, 2018 77.08 77.81 77.08 77.81 610,362 +0.64(+0.83%)
Aug 24, 2018 77.22 77.31 77.02 77.17 365,145 +0.10(+0.13%)
Aug 23, 2018 76.87 77.28 76.74 77.07 214,069 +0.09(+0.12%)
Aug 22, 2018 76.67 77.06 76.55 76.98 400,627 +0.31(+0.40%)
Aug 21, 2018 76.42 76.83 76.31 76.67 486,872 +0.25(+0.33%)
Aug 20, 2018 76.52 76.79 76.12 76.42 761,187 -0.45(-0.59%)
Aug 17, 2018 76.58 77.04 75.39 76.87 640,655 +0.29(+0.38%)
Aug 16, 2018 77.32 77.75 76.58 76.58 945,052 -0.36(-0.47%)
Aug 15, 2018 76.80 78.51 76.42 76.94 1,745,273 +10.13(+15.16%)
Aug 14, 2018 66.88 67.17 66.30 66.81 56,263 +0.19(+0.29%)
Aug 13, 2018 67.12 67.30 66.11 66.62 126,079 -0.53(-0.79%)
Aug 10, 2018 68.16 68.33 66.80 67.15 110,544 -1.34(-1.96%)
Aug 09, 2018 68.60 69.35 68.35 68.49 68,820 -0.11(-0.16%)
Aug 08, 2018 69.66 69.80 68.36 68.60 102,819 -1.11(-1.59%)
Aug 07, 2018 69.47 70.10 69.40 69.71 68,181 +0.58(+0.84%)
Aug 06, 2018 69.72 70.86 69.03 69.13 126,497 -0.70(-1.00%)
Aug 03, 2018 70.64 71.05 69.55 69.83 95,838 -0.61(-0.87%)
Aug 02, 2018 70.99 71.23 70.33 70.44 67,655 -1.02(-1.43%)
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.