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 (%)
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%)
Feb 03, 2014 15.35 15.35 14.42 14.53 35,760 -0.81(-5.30%)
Jan 31, 2014 14.98 15.54 14.98 15.34 21,274 +0.17(+1.10%)
Jan 30, 2014 14.87 15.33 14.70 15.18 161,658 +0.43(+2.92%)
Jan 29, 2014 14.55 14.88 14.54 14.75 39,604 +0.12(+0.80%)
Jan 28, 2014 14.70 14.80 14.49 14.63 23,027 +0.02(+0.13%)
Jan 27, 2014 14.74 14.89 14.61 14.61 13,638 -0.09(-0.60%)
Jan 24, 2014 14.73 15.03 14.60 14.70 68,780 -0.07(-0.46%)
Jan 23, 2014 15.02 15.13 14.70 14.77 27,216 -0.37(-2.46%)
Jan 22, 2014 15.22 15.28 15.09 15.14 56,916 -0.08(-0.52%)
Jan 21, 2014 15.42 15.51 15.21 15.22 20,743 -0.16(-1.02%)
Jan 17, 2014 15.56 15.37 15.37 15.37 19,799 -0.25(-1.63%)
Jan 16, 2014 15.71 15.76 15.54 15.63 14,534 -0.28(-1.79%)
Jan 15, 2014 15.74 16.04 15.74 15.91 10,001 -0.02(-0.12%)
Jan 14, 2014 15.84 16.03 15.69 15.93 12,903 +0.09(+0.56%)
Jan 13, 2014 15.90 15.99 15.65 15.84 24,586 -0.16(-0.98%)
Jan 10, 2014 16.10 16.39 15.84 16.00 32,328 -0.17(-1.03%)
Jan 09, 2014 16.23 16.38 16.17 16.17 17,218 -0.05(-0.30%)
Jan 08, 2014 16.23 16.54 16.17 16.22 15,599 -0.11(-0.66%)
Jan 07, 2014 16.18 16.33 16.18 16.32 10,790 +0.19(+1.15%)
Jan 06, 2014 16.66 16.66 16.06 16.14 26,989 -0.43(-2.60%)
Jan 03, 2014 16.68 16.93 16.57 16.57 25,977 -0.03(-0.18%)
Jan 02, 2014 16.56 16.88 16.46 16.60 20,860 +0.05(+0.30%)
Dec 31, 2013 16.27 16.55 16.55 16.55 31,740 +0.36(+2.24%)
Dec 30, 2013 16.60 16.60 16.17 16.19 25,732 -0.36(-2.19%)
Dec 27, 2013 16.66 16.89 16.45 16.55 29,386 -0.03(-0.18%)
Dec 26, 2013 16.67 16.71 16.51 16.58 16,863 -0.05(-0.29%)
Dec 24, 2013 16.39 16.80 16.39 16.63 18,882 +0.30(+1.86%)
Dec 23, 2013 16.07 16.55 16.07 16.32 59,351 +0.20(+1.21%)
Dec 20, 2013 16.14 16.28 16.04 16.13 62,281 +0.05(+0.30%)
Dec 19, 2013 16.00 16.52 15.96 16.08 27,182 -0.06(-0.36%)
Dec 18, 2013 16.04 16.38 15.89 16.14 84,389 -0.08(-0.48%)
Dec 17, 2013 16.15 16.28 15.96 16.22 40,713 +0.13(+0.79%)
Dec 16, 2013 16.20 16.35 15.96 16.09 46,563 -0.15(-0.90%)
Dec 13, 2013 16.57 16.57 16.14 16.24 135,230 -0.24(-1.48%)
Dec 12, 2013 16.74 16.87 16.39 16.48 40,860 -0.41(-2.43%)
Dec 11, 2013 16.98 17.00 16.87 16.89 10,840 -0.08(-0.46%)
Dec 10, 2013 17.16 17.32 16.91 16.97 22,915 +0.09(+0.52%)
Dec 09, 2013 17.27 17.50 16.88 16.88 23,499 -0.43(-2.49%)
Dec 06, 2013 17.56 17.57 17.31 17.31 5,569 -0.03(-0.17%)
Dec 05, 2013 17.40 17.46 17.19 17.34 14,454 -0.09(-0.51%)
Dec 04, 2013 17.50 17.84 17.41 17.43 5,069 -0.06(-0.34%)
Dec 03, 2013 17.61 17.65 17.49 17.49 22,661 -0.09(-0.50%)
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.