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, 2014 15.25 15.42 15.25 15.33 15,436 -0.01(-0.06%)
Apr 29, 2014 15.61 15.73 15.24 15.34 7,031 -0.15(-0.95%)
Apr 28, 2014 15.79 15.91 15.22 15.48 21,836 -0.31(-1.99%)
Apr 25, 2014 15.82 16.13 15.73 15.80 20,520 -0.10(-0.62%)
Apr 24, 2014 16.18 16.40 15.86 15.89 9,984 -0.19(-1.16%)
Apr 23, 2014 16.45 16.46 16.03 16.08 10,291 -0.44(-2.67%)
Apr 22, 2014 16.42 16.68 16.37 16.52 10,821 +0.09(+0.54%)
Apr 21, 2014 16.29 16.66 16.28 16.43 5,195 +0.16(+0.97%)
Apr 17, 2014 16.11 16.28 16.28 16.28 12,324 +0.17(+1.04%)
Apr 16, 2014 16.28 16.28 16.05 16.11 9,351 -0.11(-0.67%)
Apr 15, 2014 16.20 16.28 15.83 16.22 15,685 -0.05(-0.30%)
Apr 14, 2014 16.40 16.48 16.25 16.27 16,427 +0.06(+0.36%)
Apr 11, 2014 16.20 16.55 16.20 16.21 15,738 -0.13(-0.78%)
Apr 10, 2014 16.66 16.66 16.22 16.34 17,112 -0.31(-1.89%)
Apr 09, 2014 16.70 16.77 16.44 16.65 21,459 -0.07(-0.41%)
Apr 08, 2014 16.20 16.82 16.10 16.72 19,433 +0.58(+3.59%)
Apr 07, 2014 16.07 16.27 15.71 16.14 39,044 +0.06(+0.37%)
Apr 04, 2014 16.87 16.87 16.02 16.08 14,725 -0.65(-3.87%)
Apr 03, 2014 16.73 16.82 16.69 16.73 28,301 +0.06(+0.35%)
Apr 02, 2014 15.56 16.70 15.56 16.67 36,694 +1.21(+7.81%)
Apr 01, 2014 15.39 15.56 15.39 15.46 39,037 +0.07(+0.45%)
Mar 31, 2014 15.47 15.55 15.37 15.39 26,521 -0.01(-0.06%)
Mar 28, 2014 15.41 15.55 15.39 15.40 11,204 -0.04(-0.25%)
Mar 27, 2014 15.69 15.71 15.32 15.44 13,578 -0.11(-0.69%)
Mar 26, 2014 16.03 16.03 15.55 15.55 19,357 -0.29(-1.86%)
Mar 25, 2014 15.84 16.00 15.69 15.85 17,185 +0.14(+0.88%)
Mar 24, 2014 15.65 15.87 15.33 15.71 22,453 +0.17(+1.07%)
Mar 21, 2014 16.12 16.12 15.25 15.54 44,035 -0.54(-3.36%)
Mar 20, 2014 16.00 16.18 15.97 16.08 19,109 +0.12(+0.74%)
Mar 19, 2014 15.99 16.04 15.82 15.96 21,622 +0.00(+0.00%)
Mar 18, 2014 15.73 16.06 15.71 15.96 17,811 +0.29(+1.88%)
Mar 17, 2014 15.32 15.68 15.32 15.67 24,985 +0.49(+3.23%)
Mar 14, 2014 14.55 15.19 14.55 15.18 25,718 +0.55(+3.76%)
Mar 13, 2014 14.53 14.69 14.46 14.63 250,949 +0.08(+0.54%)
Mar 12, 2014 14.49 14.67 14.21 14.55 19,518 +0.08(+0.54%)
Mar 11, 2014 14.65 14.66 14.46 14.47 11,646 -0.18(-1.21%)
Mar 10, 2014 14.48 14.66 14.48 14.65 9,562 +0.12(+0.81%)
Mar 07, 2014 14.76 14.77 14.46 14.53 13,705 -0.17(-1.14%)
Mar 06, 2014 14.64 14.80 14.64 14.70 8,775 +0.04(+0.27%)
Mar 05, 2014 14.53 14.71 14.51 14.66 16,360 +0.07(+0.47%)
Mar 04, 2014 14.56 14.74 14.48 14.59 27,722 +0.22(+1.50%)
Mar 03, 2014 14.40 14.42 14.23 14.37 17,108 -0.17(-1.15%)
Feb 28, 2014 14.68 14.74 14.47 14.54 17,449 -0.08(-0.54%)
Feb 27, 2014 14.53 14.66 14.22 14.62 36,285 +0.02(+0.13%)
Feb 26, 2014 14.53 14.63 14.46 14.60 20,437 +0.02(+0.13%)
Feb 25, 2014 14.70 14.87 14.47 14.58 37,395 -0.05(-0.33%)
Feb 24, 2014 15.18 15.91 14.58 14.63 130,788 -1.28(-8.07%)
Feb 21, 2014 16.14 16.14 15.71 15.91 17,927 -0.15(-0.92%)
Feb 20, 2014 15.77 16.16 15.73 16.06 8,125 +0.31(+1.99%)
Feb 19, 2014 16.05 16.06 15.74 15.75 12,964 -0.37(-2.31%)
Feb 18, 2014 15.87 16.17 15.78 16.12 10,266 +0.20(+1.23%)
Feb 14, 2014 15.55 15.92 15.92 15.92 13,880 +0.39(+2.52%)
Feb 13, 2014 15.41 15.63 15.38 15.53 10,488 +0.03(+0.19%)
Feb 12, 2014 15.64 15.64 15.32 15.50 11,832 -0.08(-0.50%)
Feb 11, 2014 15.12 15.58 15.12 15.58 11,153 +0.51(+3.38%)
Feb 10, 2014 14.96 15.18 14.80 15.07 19,380 +0.15(+0.99%)
Feb 07, 2014 15.17 15.17 14.82 14.92 11,949 -0.17(-1.10%)
Feb 06, 2014 14.60 15.14 14.60 15.09 20,289 +0.34(+2.33%)
Feb 05, 2014 14.69 14.84 14.53 14.75 25,350 +0.09(+0.60%)
Feb 04, 2014 14.57 14.71 14.57 14.66 20,569 +0.13(+0.88%)
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.