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 (%)
Jan 31, 2018 62.10 62.78 60.74 60.75 93,179 -1.21(-1.95%)
Jan 30, 2018 61.53 62.26 61.23 61.96 117,195 -0.13(-0.21%)
Jan 29, 2018 62.53 62.87 61.18 62.09 115,379 -0.70(-1.11%)
Jan 26, 2018 63.10 63.10 62.16 62.79 89,664 -0.20(-0.32%)
Jan 25, 2018 64.44 64.68 62.45 62.99 182,693 -1.25(-1.95%)
Jan 24, 2018 61.78 64.39 61.71 64.24 249,489 +2.72(+4.42%)
Jan 23, 2018 61.43 61.66 60.10 61.52 163,841 -0.17(-0.28%)
Jan 22, 2018 63.79 64.38 61.55 61.69 149,235 -2.47(-3.85%)
Jan 19, 2018 64.06 64.73 63.50 64.16 91,028 +0.00(+0.00%)
Jan 18, 2018 64.50 64.58 63.34 64.16 129,030 -0.41(-0.63%)
Jan 17, 2018 64.83 65.08 64.33 64.57 146,469 +0.16(+0.25%)
Jan 16, 2018 65.91 66.09 63.57 64.41 176,389 -1.35(-2.05%)
Jan 12, 2018 65.76 65.76 65.76 0 -1.27(-1.89%)
Jan 11, 2018 65.88 67.26 65.76 67.03 109,244 +1.09(+1.65%)
Jan 10, 2018 66.01 65.94 116,039 +0.48(+0.73%)
Jan 09, 2018 64.61 65.92 64.28 65.46 192,766 +0.95(+1.47%)
Jan 08, 2018 64.29 64.68 63.50 64.51 150,780 +0.31(+0.48%)
Jan 05, 2018 64.47 64.88 63.92 64.20 161,527 -0.27(-0.42%)
Jan 04, 2018 65.30 65.60 64.33 64.47 202,512 -0.63(-0.97%)
Jan 03, 2018 66.09 66.23 64.97 65.10 133,433 -0.66(-1.00%)
Jan 02, 2018 66.41 66.85 65.31 65.76 111,110 -0.32(-0.48%)
Dec 29, 2017 66.08 66.08 66.08 0 -0.78(-1.17%)
Dec 28, 2017 66.24 67.03 65.41 66.86 90,047 +0.93(+1.41%)
Dec 27, 2017 66.32 66.78 65.72 65.93 78,997 -0.45(-0.68%)
Dec 26, 2017 65.89 66.75 65.06 66.38 121,033 +0.69(+1.05%)
Dec 22, 2017 66.23 66.46 65.17 65.69 90,568 -0.27(-0.41%)
Dec 21, 2017 67.59 68.07 65.74 65.96 130,873 -1.53(-2.27%)
Dec 20, 2017 68.04 68.13 66.56 67.49 137,751 -0.20(-0.30%)
Dec 19, 2017 67.21 67.76 66.46 67.69 179,504 +0.57(+0.85%)
Dec 18, 2017 65.88 67.14 64.86 67.12 260,014 +2.04(+3.13%)
Dec 15, 2017 62.41 65.10 62.02 65.08 720,096 +2.62(+4.19%)
Dec 14, 2017 63.89 64.21 62.22 62.46 321,269 -0.92(-1.45%)
Dec 13, 2017 63.74 66.16 62.83 63.38 419,008 +0.04(+0.06%)
Dec 12, 2017 59.93 63.58 58.22 63.34 842,224 +8.15(+14.77%)
Dec 11, 2017 55.06 56.40 54.66 55.19 438,912 +0.14(+0.25%)
Dec 08, 2017 54.50 55.39 53.77 55.05 224,466 +0.00(+0.00%)
Dec 07, 2017 53.22 54.08 52.80 133,143 +0.00(+0.00%)
Dec 06, 2017 53.92 53.92 52.49 53.22 96,761 -0.87(-1.61%)
Dec 05, 2017 53.71 54.56 53.17 54.09 88,258 +0.49(+0.91%)
Dec 04, 2017 54.40 54.40 53.23 53.60 152,703 -0.01(-0.02%)
Dec 01, 2017 54.50 54.50 52.99 53.61 107,211 -0.78(-1.43%)
Nov 30, 2017 55.20 55.79 54.22 54.39 122,103 -0.59(-1.07%)
Nov 29, 2017 55.85 56.77 54.91 54.98 80,764 -0.63(-1.13%)
Nov 28, 2017 54.42 55.79 54.26 55.61 193,626 +1.35(+2.49%)
Nov 27, 2017 54.25 54.63 53.48 54.26 79,786 -0.01(-0.02%)
Nov 24, 2017 53.96 54.47 53.73 54.27 37,527 +0.33(+0.61%)
Nov 22, 2017 54.85 54.99 53.75 53.94 73,308 -0.74(-1.35%)
Nov 21, 2017 52.79 54.78 52.39 54.68 142,684 +2.29(+4.37%)
Nov 20, 2017 52.04 52.78 51.73 52.39 153,497 +0.29(+0.56%)
Nov 17, 2017 51.50 52.18 51.20 52.10 138,883 +0.43(+0.83%)
Nov 16, 2017 51.02 52.40 50.67 51.67 171,841 +0.78(+1.53%)
Nov 15, 2017 51.87 52.07 50.75 50.89 217,249 -1.55(-2.96%)
Nov 14, 2017 53.98 54.02 52.38 52.44 121,104 -1.90(-3.50%)
Nov 13, 2017 52.89 54.58 52.14 54.34 335,181 +1.39(+2.63%)
Nov 10, 2017 52.37 53.50 52.08 52.95 303,575 +0.36(+0.68%)
Nov 09, 2017 51.79 53.29 51.20 52.59 355,682 +0.49(+0.94%)
Nov 08, 2017 51.82 52.37 51.10 52.10 163,382 +0.11(+0.21%)
Nov 07, 2017 53.00 53.26 51.61 51.99 225,555 -1.22(-2.29%)
Nov 06, 2017 54.35 54.39 52.99 53.21 169,644 -1.37(-2.51%)
Nov 03, 2017 54.99 55.00 54.38 54.58 118,976 -0.40(-0.73%)
Nov 02, 2017 55.79 55.79 54.72 54.98 182,547 -0.71(-1.27%)
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.