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 (%)
Jul 31, 2015 21.90 22.01 21.45 21.59 73,112 -0.14(-0.64%)
Jul 30, 2015 21.47 21.84 21.47 21.73 45,346 +0.07(+0.32%)
Jul 29, 2015 22.38 22.38 21.66 21.66 79,674 -0.56(-2.54%)
Jul 28, 2015 22.01 22.47 21.71 22.23 59,513 +0.25(+1.13%)
Jul 27, 2015 22.41 22.46 21.88 21.98 47,629 -0.56(-2.50%)
Jul 24, 2015 22.26 22.59 21.84 22.54 51,347 +0.38(+1.70%)
Jul 23, 2015 22.50 22.71 22.10 22.17 127,551 -0.47(-2.10%)
Jul 22, 2015 23.12 23.34 22.50 22.64 65,016 -0.47(-2.01%)
Jul 21, 2015 23.18 23.92 23.09 23.11 42,782 -0.03(-0.13%)
Jul 20, 2015 23.73 24.31 23.04 23.14 47,477 -0.51(-2.17%)
Jul 17, 2015 23.37 23.71 23.26 23.65 38,966 +0.33(+1.40%)
Jul 16, 2015 23.98 23.98 23.02 23.33 66,749 -0.46(-1.95%)
Jul 15, 2015 24.47 24.47 23.66 23.79 72,058 -0.63(-2.59%)
Jul 14, 2015 24.82 25.25 24.38 24.42 29,915 -0.32(-1.28%)
Jul 13, 2015 24.26 24.96 24.06 24.74 56,956 +0.70(+2.92%)
Jul 10, 2015 24.20 24.40 23.95 24.04 27,027 +0.15(+0.62%)
Jul 09, 2015 24.41 24.48 23.76 23.89 66,601 -0.30(-1.23%)
Jul 08, 2015 24.27 24.66 23.91 24.19 63,723 -0.42(-1.69%)
Jul 07, 2015 25.21 25.21 24.08 24.60 100,446 -0.57(-2.28%)
Jul 06, 2015 24.22 25.28 24.06 25.17 105,780 +0.96(+3.96%)
Jul 02, 2015 24.46 24.22 24.22 24.22 74,101 -0.36(-1.45%)
Jul 01, 2015 25.12 25.37 24.43 24.57 67,816 -0.59(-2.36%)
Jun 30, 2015 25.16 25.32 24.26 25.16 92,255 +0.23(+0.91%)
Jun 29, 2015 25.73 26.17 24.91 24.94 73,617 -1.22(-4.65%)
Jun 26, 2015 25.72 26.29 25.69 26.15 235,904 +0.31(+1.19%)
Jun 25, 2015 25.72 25.91 25.45 25.85 40,880 +0.19(+0.73%)
Jun 24, 2015 26.27 26.62 25.62 25.66 77,080 -0.86(-3.25%)
Jun 23, 2015 26.48 26.83 25.96 26.52 69,708 -0.10(-0.37%)
Jun 22, 2015 27.95 28.47 26.31 26.62 165,849 -1.43(-5.11%)
Jun 19, 2015 28.26 28.47 26.84 28.05 266,527 -0.12(-0.42%)
Jun 18, 2015 28.20 28.74 28.02 28.17 79,439 -0.03(-0.11%)
Jun 17, 2015 28.59 28.97 27.59 28.20 105,235 -0.39(-1.35%)
Jun 16, 2015 29.10 29.31 28.54 28.59 79,847 -0.63(-2.17%)
Jun 15, 2015 28.83 29.37 28.46 29.22 93,790 +0.18(+0.61%)
Jun 12, 2015 28.43 29.41 28.34 29.04 92,672 +0.46(+1.63%)
Jun 11, 2015 30.41 30.78 28.23 28.58 119,730 -2.06(-6.72%)
Jun 10, 2015 31.33 31.35 29.64 30.64 150,783 -0.51(-1.65%)
Jun 09, 2015 31.00 31.52 30.73 31.15 111,575 +0.20(+0.64%)
Jun 08, 2015 29.88 31.44 29.88 30.95 100,199 +0.72(+2.39%)
Jun 05, 2015 30.10 30.36 29.94 30.23 31,649 -0.17(-0.55%)
Jun 04, 2015 29.79 30.54 29.74 30.40 76,798 +0.29(+0.95%)
Jun 03, 2015 29.53 30.41 29.40 30.11 76,112 +0.42(+1.43%)
Jun 02, 2015 28.95 29.95 28.95 29.69 55,016 +0.59(+2.04%)
Jun 01, 2015 29.09 29.55 28.21 29.09 81,181 -0.27(-0.91%)
May 29, 2015 29.43 29.69 29.23 29.36 51,143 -0.28(-0.93%)
May 28, 2015 29.71 29.83 29.52 29.64 44,388 -0.23(-0.76%)
May 27, 2015 28.73 29.97 28.73 29.86 61,184 +1.00(+3.46%)
May 26, 2015 28.74 29.17 28.38 28.87 37,850 -0.33(-1.12%)
May 22, 2015 28.88 29.19 29.19 29.19 46,446 +0.00(+0.00%)
May 21, 2015 29.26 29.39 28.98 29.19 48,693 -0.32(-1.07%)
May 20, 2015 29.09 29.85 29.08 29.51 49,111 +0.23(+0.78%)
May 19, 2015 29.16 29.48 28.56 29.28 69,326 -0.21(-0.70%)
May 18, 2015 29.80 30.16 28.77 29.49 96,211 -0.80(-2.64%)
May 15, 2015 29.52 30.64 29.49 30.29 59,471 +0.63(+2.13%)
May 14, 2015 29.04 29.96 28.62 29.66 89,160 +0.60(+2.07%)
May 13, 2015 29.43 29.49 28.71 29.05 96,307 -0.38(-1.28%)
May 12, 2015 27.74 29.50 27.70 29.43 78,633 +1.63(+5.87%)
May 11, 2015 28.86 28.86 27.79 27.80 86,355 -1.52(-5.19%)
May 08, 2015 28.98 29.53 28.70 29.32 82,599 +0.34(+1.16%)
May 07, 2015 28.45 29.06 28.30 28.98 46,880 +0.35(+1.21%)
May 06, 2015 28.09 28.77 27.96 28.64 75,864 +0.37(+1.29%)
May 05, 2015 29.09 29.32 28.16 28.27 66,990 -0.82(-2.82%)
May 04, 2015 29.53 29.65 28.81 29.09 65,805 -0.44(-1.51%)
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.