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 (%)
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%)
Apr 01, 2013 18.89 18.89 18.34 18.68 39,894 -0.31(-1.65%)
Mar 28, 2013 19.44 19.44 18.99 18.99 10,333 -0.31(-1.62%)
Mar 27, 2013 19.16 19.37 19.04 19.30 45,630 -0.01(-0.05%)
Mar 26, 2013 19.20 19.36 19.10 19.31 8,869 +0.02(+0.10%)
Mar 25, 2013 19.12 19.41 18.95 19.29 23,009 +0.23(+1.23%)
Mar 22, 2013 19.10 19.23 18.93 19.06 8,707 -0.13(-0.66%)
Mar 21, 2013 19.15 19.39 18.83 19.18 32,945 -0.21(-1.11%)
Mar 20, 2013 19.35 19.46 19.21 19.40 14,486 +0.15(+0.76%)
Mar 19, 2013 19.33 19.44 19.22 19.25 41,809 -0.15(-0.76%)
Mar 18, 2013 19.24 19.44 19.24 19.40 12,068 +0.13(+0.66%)
Mar 15, 2013 19.25 19.44 19.14 19.27 25,185 +0.17(+0.87%)
Mar 14, 2013 18.99 19.17 18.85 19.11 4,815 +0.25(+1.35%)
Mar 13, 2013 18.69 18.90 18.69 18.85 7,688 +0.23(+1.26%)
Mar 12, 2013 18.55 18.66 18.41 18.62 10,666 +0.21(+1.11%)
Mar 11, 2013 18.72 18.85 18.37 18.41 38,116 -0.49(-2.58%)
Mar 08, 2013 20.23 20.23 18.76 18.90 32,246 -1.41(-6.93%)
Mar 07, 2013 20.18 20.32 20.03 20.31 14,099 +0.02(+0.10%)
Mar 06, 2013 20.03 20.34 19.77 20.29 8,468 +0.19(+0.92%)
Mar 05, 2013 19.94 20.12 19.85 20.10 13,386 +0.27(+1.38%)
Mar 04, 2013 19.60 19.84 19.35 19.83 13,012 +0.29(+1.50%)
Mar 01, 2013 19.08 19.59 19.07 19.54 22,963 +0.23(+1.21%)
Feb 28, 2013 19.22 19.34 18.91 19.30 10,388 +0.06(+0.30%)
Feb 27, 2013 19.15 19.39 19.10 19.24 36,614 +0.10(+0.51%)
Feb 26, 2013 18.86 19.16 18.77 19.15 23,335 +0.24(+1.29%)
Feb 25, 2013 19.50 19.60 18.80 18.90 45,720 -1.01(-5.05%)
Feb 22, 2013 19.78 19.94 19.51 19.91 10,151 +0.21(+1.04%)
Feb 21, 2013 19.64 19.75 19.58 19.70 9,194 +0.06(+0.30%)
Feb 20, 2013 19.46 19.90 19.31 19.64 20,973 +0.05(+0.25%)
Feb 19, 2013 19.44 19.62 19.22 19.60 57,127 -0.27(-1.38%)
Feb 15, 2013 19.68 19.88 19.53 19.87 43,831 +0.24(+1.24%)
Feb 14, 2013 19.38 19.62 19.38 19.62 13,653 +0.09(+0.45%)
Feb 13, 2013 19.54 19.55 19.41 19.54 25,246 +0.00(+0.00%)
Feb 12, 2013 19.51 19.78 19.47 19.54 24,681 -0.02(-0.10%)
Feb 11, 2013 19.49 19.59 19.35 19.56 48,334 +0.07(+0.35%)
Feb 08, 2013 19.30 19.54 19.22 19.49 7,594 +0.21(+1.06%)
Feb 07, 2013 19.09 19.34 18.84 19.28 12,412 +0.24(+1.28%)
Feb 06, 2013 19.15 19.17 18.92 19.04 5,764 -0.09(-0.46%)
Feb 04, 2013 19.10 19.21 19.00 19.13 14,295 -0.05(-0.25%)
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.