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 (%)
May 31, 2013 21.75 22.29 21.71 22.21 31,711 +0.42(+1.93%)
May 30, 2013 21.56 21.89 21.50 21.79 8,006 +0.24(+1.11%)
May 29, 2013 21.50 21.65 21.14 21.55 22,943 +0.11(+0.51%)
May 28, 2013 21.22 21.46 21.12 21.44 12,085 +0.22(+1.04%)
May 24, 2013 21.00 21.23 20.97 21.22 9,046 +0.23(+1.10%)
May 23, 2013 21.03 21.08 20.96 20.99 38,199 -0.08(-0.38%)
May 22, 2013 21.00 21.07 20.96 21.07 22,872 +0.01(+0.05%)
May 21, 2013 20.89 21.06 20.86 21.06 10,430 +0.06(+0.29%)
May 20, 2013 21.18 21.27 20.83 21.00 9,394 -0.30(-1.41%)
May 17, 2013 21.16 21.45 21.06 21.30 9,852 +0.14(+0.66%)
May 16, 2013 20.65 21.25 20.55 21.16 12,859 +0.50(+2.42%)
May 15, 2013 20.54 20.72 20.34 20.66 8,023 +0.56(+2.79%)
May 13, 2013 20.00 20.12 20.00 20.10 7,147 +0.13(+0.65%)
May 10, 2013 19.94 19.97 19.77 19.97 8,465 +0.10(+0.50%)
May 09, 2013 19.79 19.96 19.62 19.87 10,265 -0.09(-0.45%)
May 08, 2013 19.71 19.96 19.50 19.96 7,155 +0.12(+0.60%)
May 07, 2013 19.20 19.91 19.20 19.84 8,181 +0.44(+2.27%)
May 06, 2013 19.43 19.60 19.23 19.40 10,092 -0.18(-0.92%)
May 03, 2013 19.35 19.60 19.18 19.58 9,765 +0.40(+2.09%)
May 02, 2013 18.60 19.35 18.60 19.18 16,991 +0.61(+3.28%)
May 01, 2013 18.48 18.69 18.40 18.57 81,847 +0.21(+1.14%)
Apr 30, 2013 18.50 18.67 18.34 18.36 40,958 -0.12(-0.65%)
Apr 29, 2013 18.61 18.65 18.38 18.48 52,703 -0.01(-0.05%)
Apr 26, 2013 18.67 18.80 18.37 18.49 32,333 -0.31(-1.65%)
Apr 25, 2013 18.60 18.90 18.55 18.80 7,121 +0.19(+1.02%)
Apr 24, 2013 18.51 18.69 18.51 18.61 4,030 -0.08(-0.43%)
Apr 23, 2013 18.59 18.72 18.34 18.69 12,126 +0.18(+0.97%)
Apr 22, 2013 18.55 18.55 18.21 18.51 5,510 +0.09(+0.49%)
Apr 19, 2013 18.11 18.55 18.11 18.42 10,653 +0.27(+1.49%)
Apr 18, 2013 18.17 18.32 18.07 18.15 12,178 +0.05(+0.28%)
Apr 17, 2013 18.10 18.18 18.00 18.10 18,957 +0.00(+0.00%)
Apr 16, 2013 18.28 18.28 17.90 18.10 11,097 +0.00(+0.00%)
Apr 15, 2013 18.09 18.18 17.75 18.10 39,308 +0.09(+0.50%)
Apr 12, 2013 17.96 18.26 17.68 18.01 14,209 +0.07(+0.39%)
Apr 11, 2013 17.43 18.12 17.43 17.94 13,982 +0.30(+1.70%)
Apr 10, 2013 17.50 17.65 17.31 17.64 10,132 +0.29(+1.67%)
Apr 09, 2013 17.56 17.56 17.34 17.35 14,745 -0.12(-0.69%)
Apr 08, 2013 17.81 17.81 17.33 17.47 11,399 -0.21(-1.19%)
Apr 05, 2013 18.09 18.18 17.66 17.68 12,782 -0.75(-4.07%)
Apr 04, 2013 18.82 18.82 18.17 18.43 14,852 -0.32(-1.71%)
Apr 03, 2013 19.20 19.20 18.71 18.75 13,338 -0.45(-2.34%)
Apr 02, 2013 19.37 19.41 19.02 19.20 37,804 +0.08(+0.42%)
Apr 01, 2013 19.34 19.34 18.78 19.12 38,970 -0.32(-1.65%)
Mar 28, 2013 19.90 19.90 19.44 19.44 10,094 -0.32(-1.62%)
Mar 27, 2013 19.61 19.83 19.49 19.76 44,573 -0.01(-0.05%)
Mar 26, 2013 19.66 19.82 19.55 19.77 8,664 +0.02(+0.10%)
Mar 25, 2013 19.57 19.87 19.40 19.75 22,476 +0.24(+1.23%)
Mar 22, 2013 19.56 19.69 19.38 19.51 8,506 -0.13(-0.66%)
Mar 21, 2013 19.60 19.85 19.28 19.64 32,182 -0.22(-1.11%)
Mar 20, 2013 19.81 19.92 19.67 19.86 14,151 +0.15(+0.76%)
Mar 19, 2013 19.78 19.90 19.68 19.71 40,841 -0.15(-0.76%)
Mar 18, 2013 19.70 19.90 19.70 19.86 11,789 +0.13(+0.66%)
Mar 15, 2013 19.71 19.90 19.59 19.73 24,602 +0.17(+0.87%)
Mar 14, 2013 19.44 19.62 19.30 19.56 4,704 +0.26(+1.35%)
Mar 13, 2013 19.13 19.35 19.13 19.30 7,510 +0.24(+1.26%)
Mar 12, 2013 18.99 19.10 18.85 19.06 10,419 +0.21(+1.11%)
Mar 11, 2013 19.16 19.30 18.81 18.85 37,233 -0.50(-2.58%)
Mar 08, 2013 20.71 20.71 19.20 19.35 31,499 -1.44(-6.93%)
Mar 07, 2013 20.66 20.80 20.51 20.79 13,773 +0.02(+0.10%)
Mar 06, 2013 20.51 20.82 20.24 20.77 8,272 +0.19(+0.92%)
Mar 05, 2013 20.41 20.60 20.32 20.58 13,076 +0.28(+1.38%)
Mar 04, 2013 20.06 20.31 19.81 20.30 12,711 +0.30(+1.50%)
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.