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 (%)
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%)
Aug 01, 2018 71.77 72.23 70.63 71.46 81,360 -0.31(-0.43%)
Jul 31, 2018 70.26 71.92 70.04 71.77 121,248 +1.62(+2.31%)
Jul 30, 2018 71.37 71.90 70.08 70.15 62,569 -1.52(-2.12%)
Jul 27, 2018 73.19 73.19 71.37 71.67 65,125 -1.41(-1.93%)
Jul 26, 2018 72.89 73.56 72.89 73.08 78,056 +0.26(+0.36%)
Jul 25, 2018 73.37 74.15 71.48 72.82 94,959 -0.59(-0.80%)
Jul 24, 2018 74.20 74.57 72.84 73.41 148,529 -0.26(-0.35%)
Jul 23, 2018 74.07 74.89 73.16 73.67 95,305 -0.63(-0.85%)
Jul 20, 2018 76.70 77.27 74.26 74.30 122,714 -2.33(-3.04%)
Jul 19, 2018 75.89 76.71 75.44 76.63 109,262 +0.57(+0.75%)
Jul 18, 2018 74.88 76.14 74.57 76.06 74,618 +1.40(+1.87%)
Jul 17, 2018 74.21 75.07 74.12 74.66 81,479 +0.44(+0.59%)
Jul 16, 2018 74.35 74.55 73.47 74.22 93,344 -0.20(-0.27%)
Jul 13, 2018 74.47 75.20 74.27 74.42 78,574 -0.10(-0.13%)
Jul 12, 2018 75.87 76.22 73.64 74.52 170,971 -0.92(-1.22%)
Jul 11, 2018 76.83 77.23 74.99 75.44 183,588 -1.95(-2.52%)
Jul 10, 2018 77.49 78.13 76.66 77.39 102,407 -0.02(-0.03%)
Jul 09, 2018 76.73 78.20 76.55 77.41 127,283 +1.14(+1.49%)
Jul 06, 2018 75.12 76.42 75.12 76.27 110,026 +1.17(+1.56%)
Jul 05, 2018 74.92 75.18 73.88 75.10 114,965 +0.76(+1.02%)
Jul 03, 2018 74.34 74.34 74.34 0 +0.26(+0.35%)
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.