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 (%)
Jul 31, 2014 16.25 16.63 16.19 16.50 17,371 +0.11(+0.66%)
Jul 30, 2014 16.33 16.72 16.33 16.39 20,462 +0.11(+0.66%)
Jul 29, 2014 16.31 16.42 16.28 16.28 9,710 +0.03(+0.18%)
Jul 28, 2014 16.26 16.35 16.21 16.25 11,917 -0.02(-0.12%)
Jul 25, 2014 16.26 16.33 16.26 16.27 13,905 -0.18(-1.08%)
Jul 24, 2014 16.62 16.78 16.38 16.45 13,394 -0.09(-0.54%)
Jul 23, 2014 16.41 16.70 16.41 16.54 9,714 +0.09(+0.54%)
Jul 22, 2014 16.46 16.86 16.27 16.45 23,556 +0.09(+0.54%)
Jul 21, 2014 16.53 16.65 16.31 16.36 10,444 -0.16(-0.95%)
Jul 18, 2014 16.19 16.53 16.16 16.52 12,177 +0.28(+1.70%)
Jul 17, 2014 16.48 16.69 16.17 16.24 29,855 -0.39(-2.37%)
Jul 16, 2014 16.79 16.79 16.60 16.63 43,956 +0.00(+0.00%)
Jul 15, 2014 16.76 16.90 16.61 16.63 13,968 -0.06(-0.35%)
Jul 14, 2014 16.85 17.15 16.57 16.69 12,813 -0.02(-0.12%)
Jul 11, 2014 16.82 16.85 16.70 16.71 25,295 -0.12(-0.70%)
Jul 10, 2014 16.70 16.94 16.67 16.83 52,939 -0.27(-1.55%)
Jul 09, 2014 17.28 17.38 17.08 17.10 35,367 -0.21(-1.19%)
Jul 08, 2014 17.25 17.57 17.03 17.30 38,903 -0.17(-0.96%)
Jul 07, 2014 17.79 17.79 17.44 17.47 15,764 -0.43(-2.42%)
Jul 03, 2014 18.20 17.90 17.90 17.90 12,504 -0.20(-1.09%)
Jul 02, 2014 18.06 18.20 17.94 18.10 9,116 -0.02(-0.11%)
Jul 01, 2014 17.71 18.20 17.56 18.12 35,659 +0.43(+2.45%)
Jun 30, 2014 17.33 17.71 17.13 17.69 39,182 +0.50(+2.92%)
Jun 27, 2014 16.64 17.37 16.64 17.18 221,088 +0.44(+2.64%)
Jun 26, 2014 17.11 17.59 16.67 16.74 32,826 -0.94(-5.34%)
Jun 25, 2014 17.05 17.71 16.86 17.69 16,715 +0.45(+2.63%)
Jun 24, 2014 17.51 17.64 17.15 17.23 22,470 -0.23(-1.30%)
Jun 23, 2014 16.97 17.50 16.93 17.46 17,417 +0.42(+2.48%)
Jun 20, 2014 17.02 17.21 16.92 17.04 36,676 +0.08(+0.46%)
Jun 19, 2014 16.94 17.02 16.70 16.96 10,236 -0.04(-0.23%)
Jun 18, 2014 16.74 17.07 16.31 17.00 12,692 +0.20(+1.17%)
Jun 17, 2014 16.88 17.20 16.65 16.80 24,038 -0.13(-0.76%)
Jun 16, 2014 15.97 16.95 15.97 16.93 21,925 +0.84(+5.20%)
Jun 13, 2014 16.22 16.22 16.00 16.09 9,051 +0.00(+0.00%)
Jun 12, 2014 16.08 16.28 15.85 16.09 9,138 -0.14(-0.85%)
Jun 11, 2014 16.22 16.28 15.96 16.23 9,630 -0.10(-0.60%)
Jun 10, 2014 16.12 16.33 15.99 16.33 18,589 +0.52(+3.30%)
Jun 06, 2014 15.38 15.86 14.95 15.81 35,988 -0.32(-2.01%)
Jun 05, 2014 15.11 16.13 15.00 16.13 18,433 +0.92(+6.08%)
Jun 04, 2014 15.21 16.49 14.90 15.21 18,838 +0.02(+0.13%)
Jun 03, 2014 15.12 15.53 15.03 15.19 34,457 +0.06(+0.39%)
Jun 02, 2014 15.41 15.79 15.04 15.13 11,978 -0.68(-4.29%)
May 30, 2014 16.27 16.28 15.70 15.81 11,039 -0.47(-2.90%)
May 29, 2014 16.47 16.62 16.12 16.28 7,181 -0.11(-0.66%)
May 28, 2014 16.35 16.65 16.32 16.39 12,913 +0.06(+0.36%)
May 27, 2014 16.42 16.67 16.16 16.33 15,812 +0.04(+0.24%)
May 23, 2014 15.13 16.29 16.29 16.29 26,686 +1.03(+6.76%)
May 22, 2014 15.18 15.31 14.97 15.26 23,311 +0.18(+1.17%)
May 21, 2014 14.99 15.17 14.96 15.08 11,833 +0.11(+0.72%)
May 20, 2014 15.26 15.37 14.96 14.97 26,214 -0.38(-2.49%)
May 19, 2014 15.22 15.40 15.16 15.36 7,752 +0.10(+0.64%)
May 16, 2014 14.97 15.36 14.95 15.26 12,309 +0.28(+1.90%)
May 15, 2014 14.97 15.01 14.73 14.97 31,414 +0.00(+0.00%)
May 14, 2014 15.66 15.66 14.81 14.97 15,128 -0.47(-3.05%)
May 13, 2014 15.77 15.77 15.43 15.44 15,773 -0.32(-2.05%)
May 12, 2014 15.16 15.89 15.13 15.77 21,898 +0.62(+4.08%)
May 09, 2014 14.97 15.18 14.83 15.15 11,264 +0.17(+1.11%)
May 08, 2014 15.07 15.16 14.94 14.98 16,364 -0.06(-0.39%)
May 07, 2014 15.01 15.05 14.78 15.04 13,662 +0.07(+0.46%)
May 06, 2014 15.14 15.14 14.72 14.97 18,266 -0.26(-1.68%)
May 05, 2014 15.33 15.33 15.20 15.23 14,572 -0.19(-1.21%)
May 02, 2014 15.36 15.75 15.36 15.41 11,599 +0.13(+0.83%)
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.