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 (%)
Oct 30, 2015 21.51 21.75 20.67 20.84 53,406 -0.72(-3.35%)
Oct 29, 2015 21.30 21.69 21.24 21.57 53,301 +0.31(+1.44%)
Oct 28, 2015 20.36 21.67 20.36 21.26 53,087 +0.94(+4.63%)
Oct 27, 2015 19.90 20.40 19.79 20.32 62,025 +0.40(+1.99%)
Oct 26, 2015 20.11 20.14 19.79 19.92 46,500 -0.19(-0.94%)
Oct 23, 2015 20.38 20.44 19.76 20.11 41,603 -0.09(-0.44%)
Oct 22, 2015 19.67 20.22 19.57 20.20 92,714 +0.58(+2.98%)
Oct 21, 2015 20.06 20.32 19.52 19.62 101,320 -0.17(-0.85%)
Oct 20, 2015 19.74 20.29 19.72 19.78 78,285 +0.05(+0.25%)
Oct 19, 2015 20.05 20.26 19.61 19.74 74,048 -0.30(-1.48%)
Oct 16, 2015 20.08 20.24 19.76 20.03 77,236 -0.04(-0.20%)
Oct 15, 2015 21.10 21.19 19.36 20.07 222,540 -1.61(-7.40%)
Oct 14, 2015 21.84 22.09 20.89 21.68 84,102 -0.12(-0.55%)
Oct 13, 2015 20.95 22.10 20.57 21.80 81,444 +0.87(+4.17%)
Oct 12, 2015 21.91 22.09 20.70 20.92 95,932 -0.86(-3.96%)
Oct 09, 2015 20.94 22.29 20.94 21.79 87,965 +0.86(+4.12%)
Oct 08, 2015 20.46 21.00 20.46 20.92 34,841 +0.25(+1.20%)
Oct 07, 2015 20.63 21.05 20.28 20.68 52,230 +0.00(+0.00%)
Oct 06, 2015 20.86 21.35 20.52 20.68 50,042 -0.09(-0.43%)
Oct 05, 2015 20.18 20.81 20.13 20.77 34,533 +0.88(+4.43%)
Oct 02, 2015 18.95 19.95 18.73 19.88 32,716 +0.82(+4.31%)
Oct 01, 2015 18.96 19.24 18.33 19.06 52,861 -0.02(-0.10%)
Sep 30, 2015 18.85 19.08 18.25 19.08 72,505 +0.28(+1.47%)
Sep 29, 2015 21.31 21.31 18.49 18.80 236,626 -2.51(-11.79%)
Sep 28, 2015 20.56 21.48 19.86 21.32 78,756 +0.75(+3.66%)
Sep 25, 2015 21.32 21.49 20.49 20.57 45,246 -0.63(-2.99%)
Sep 24, 2015 20.47 21.22 20.47 21.20 34,690 +0.46(+2.24%)
Sep 23, 2015 21.59 21.69 20.67 20.73 33,964 -0.85(-3.94%)
Sep 22, 2015 21.85 21.93 21.42 21.58 52,574 -0.46(-2.11%)
Sep 21, 2015 22.39 22.75 21.95 22.05 36,466 -0.44(-1.94%)
Sep 18, 2015 21.86 22.51 21.76 22.48 97,939 +0.43(+1.93%)
Sep 17, 2015 20.43 22.60 20.43 22.06 106,740 +1.45(+7.06%)
Sep 16, 2015 20.15 20.64 20.03 20.60 48,852 +0.57(+2.86%)
Sep 15, 2015 20.61 20.61 19.79 20.03 105,637 -0.67(-3.25%)
Sep 14, 2015 19.93 20.91 19.75 20.70 85,786 +0.84(+4.23%)
Sep 11, 2015 19.84 20.01 19.67 19.86 91,721 +0.02(+0.10%)
Sep 10, 2015 19.66 20.28 19.43 19.84 68,851 +0.16(+0.80%)
Sep 09, 2015 19.56 20.18 19.21 19.68 82,982 +0.07(+0.35%)
Sep 08, 2015 20.29 20.29 19.59 19.62 54,974 -0.48(-2.41%)
Sep 04, 2015 20.00 20.10 20.10 20.10 33,765 -0.07(-0.34%)
Sep 03, 2015 20.07 20.32 19.98 20.17 30,482 -0.02(-0.10%)
Sep 02, 2015 20.41 20.41 19.68 20.19 30,052 +0.03(+0.15%)
Sep 01, 2015 19.78 20.40 19.66 20.16 71,974 +0.18(+0.89%)
Aug 31, 2015 22.60 22.76 19.34 19.98 189,430 -2.85(-12.48%)
Aug 28, 2015 22.39 23.10 22.29 22.83 47,738 +0.46(+2.08%)
Aug 27, 2015 21.92 22.94 21.40 22.37 60,082 +0.48(+2.22%)
Aug 26, 2015 19.67 22.44 19.46 21.88 113,404 +3.01(+15.93%)
Aug 25, 2015 19.42 19.42 18.75 18.87 69,868 -0.08(-0.42%)
Aug 24, 2015 18.81 19.59 18.62 18.95 50,979 -0.74(-3.77%)
Aug 21, 2015 19.19 19.76 19.11 19.69 40,208 +0.16(+0.81%)
Aug 20, 2015 20.04 20.22 19.36 19.54 52,375 -0.57(-2.85%)
Aug 19, 2015 20.59 20.59 20.01 20.11 40,631 -0.55(-2.68%)
Aug 18, 2015 21.08 21.13 20.61 20.66 35,515 -0.51(-2.43%)
Aug 17, 2015 20.76 21.37 20.61 21.18 38,925 +0.38(+1.81%)
Aug 14, 2015 20.59 20.95 20.59 20.80 47,157 +0.16(+0.77%)
Aug 13, 2015 21.18 21.26 20.33 20.64 41,589 -0.60(-2.84%)
Aug 12, 2015 20.79 21.49 20.54 21.25 51,600 +0.33(+1.56%)
Aug 11, 2015 21.11 21.13 20.38 20.92 62,297 -0.27(-1.26%)
Aug 10, 2015 20.79 21.29 20.52 21.19 78,174 +0.45(+2.15%)
Aug 07, 2015 20.67 21.03 20.56 20.74 46,785 -0.11(-0.52%)
Aug 06, 2015 20.45 21.00 20.34 20.85 80,894 +0.61(+3.03%)
Aug 05, 2015 20.87 21.45 20.22 20.24 62,311 -0.60(-2.90%)
Aug 04, 2015 21.47 21.55 20.79 20.84 58,774 -0.64(-2.99%)
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.