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 (%)
Oct 31, 2016 27.27 27.27 26.74 27.02 23,876 -0.15(-0.55%)
Oct 28, 2016 27.64 27.83 27.14 27.17 17,501 -0.38(-1.37%)
Oct 27, 2016 27.85 27.85 27.32 27.55 26,333 -0.12(-0.43%)
Oct 26, 2016 28.40 28.48 27.67 27.67 39,651 -0.85(-2.97%)
Oct 25, 2016 29.40 29.40 28.47 28.52 18,434 -0.88(-2.98%)
Oct 24, 2016 29.26 29.71 29.26 29.39 24,663 +0.41(+1.41%)
Oct 21, 2016 29.40 29.62 28.88 28.98 19,852 -0.71(-2.38%)
Oct 20, 2016 30.12 30.13 29.41 29.69 30,194 -0.49(-1.62%)
Oct 19, 2016 29.18 30.62 28.75 30.18 30,366 +1.06(+3.62%)
Oct 18, 2016 29.14 29.59 29.04 29.12 45,933 +0.20(+0.69%)
Oct 17, 2016 28.71 29.94 28.69 28.92 63,319 -0.15(-0.51%)
Oct 14, 2016 26.36 30.01 26.31 29.07 141,240 +2.07(+7.67%)
Oct 13, 2016 27.02 27.27 26.46 27.00 43,639 -0.20(-0.73%)
Oct 12, 2016 27.09 27.40 26.92 27.20 32,459 -0.09(-0.33%)
Oct 11, 2016 27.85 27.91 27.16 27.29 32,540 -0.70(-2.49%)
Oct 10, 2016 27.28 28.12 27.28 27.99 44,048 +0.77(+2.82%)
Oct 07, 2016 28.27 28.27 27.01 27.22 22,533 -1.02(-3.60%)
Oct 06, 2016 27.97 28.35 27.45 28.24 34,513 +0.15(+0.53%)
Oct 05, 2016 28.23 28.53 27.87 28.09 38,927 -0.06(-0.21%)
Oct 04, 2016 27.94 28.43 27.62 28.15 44,693 +0.16(+0.57%)
Oct 03, 2016 28.21 28.21 27.61 27.99 29,636 -0.19(-0.67%)
Sep 30, 2016 27.78 28.47 27.28 28.18 25,488 +0.39(+1.40%)
Sep 29, 2016 28.03 28.17 27.71 27.79 35,260 -0.43(-1.52%)
Sep 28, 2016 27.81 28.35 27.79 28.22 24,350 +0.33(+1.18%)
Sep 27, 2016 27.75 27.95 27.64 27.89 22,723 +0.06(+0.21%)
Sep 26, 2016 27.67 27.95 27.67 27.83 28,374 +0.21(+0.76%)
Sep 23, 2016 28.17 28.18 27.60 27.62 14,847 -0.71(-2.49%)
Sep 22, 2016 27.79 28.35 27.59 28.33 36,052 +0.69(+2.48%)
Sep 21, 2016 27.21 27.74 27.15 27.64 39,084 +0.56(+2.06%)
Sep 20, 2016 27.13 27.57 26.98 27.08 22,880 +0.03(+0.11%)
Sep 19, 2016 27.60 27.96 26.91 27.05 56,113 -0.64(-2.30%)
Sep 16, 2016 26.53 27.78 26.53 27.69 103,454 +1.09(+4.11%)
Sep 15, 2016 26.34 26.67 26.19 26.60 16,051 +0.28(+1.06%)
Sep 14, 2016 26.42 26.79 26.00 26.32 46,361 -0.10(-0.38%)
Sep 13, 2016 26.62 27.00 25.73 26.42 58,542 -0.41(-1.52%)
Sep 12, 2016 26.83 26.95 26.54 26.82 26,663 -0.03(-0.11%)
Sep 09, 2016 27.89 27.98 26.85 26.85 44,273 -1.29(-4.59%)
Sep 08, 2016 28.73 28.73 27.98 28.15 38,327 -0.67(-2.31%)
Sep 07, 2016 27.63 28.83 27.62 28.81 48,714 +1.05(+3.80%)
Sep 06, 2016 28.36 28.36 27.48 27.76 41,634 -0.62(-2.17%)
Sep 02, 2016 28.05 28.38 28.38 28.38 14,176 +0.41(+1.46%)
Sep 01, 2016 27.95 27.98 27.31 27.97 46,331 +0.06(+0.21%)
Aug 31, 2016 28.31 28.31 27.79 27.91 22,488 -0.45(-1.58%)
Aug 30, 2016 27.98 28.61 27.81 28.36 41,481 +0.30(+1.06%)
Aug 29, 2016 27.48 28.06 27.38 28.06 31,375 +0.73(+2.66%)
Aug 26, 2016 27.58 28.06 27.05 27.33 46,871 -0.59(-2.10%)
Aug 25, 2016 27.57 27.98 27.57 27.92 22,833 +0.22(+0.79%)
Aug 24, 2016 28.21 28.59 27.56 27.70 30,178 -0.43(-1.52%)
Aug 23, 2016 28.63 28.63 28.10 28.13 28,545 -0.45(-1.57%)
Aug 22, 2016 28.00 28.61 27.92 28.58 47,276 +0.52(+1.84%)
Aug 19, 2016 27.68 28.46 27.06 28.06 78,148 +0.36(+1.29%)
Aug 18, 2016 27.87 27.87 27.35 27.70 43,131 -0.27(-0.96%)
Aug 17, 2016 27.44 28.40 26.85 27.97 77,569 +0.49(+1.77%)
Aug 16, 2016 27.85 28.00 27.40 27.48 35,808 -0.35(-1.25%)
Aug 15, 2016 27.50 28.20 27.03 27.83 57,641 +0.21(+0.76%)
Aug 12, 2016 28.56 28.56 27.28 27.62 76,643 -1.11(-3.88%)
Aug 11, 2016 28.08 29.29 27.77 28.73 116,826 +0.74(+2.63%)
Aug 10, 2016 27.92 28.08 27.56 28.00 44,102 +0.12(+0.43%)
Aug 09, 2016 27.82 28.04 27.66 27.88 53,555 -0.03(-0.11%)
Aug 08, 2016 27.85 27.93 27.48 27.91 60,135 +0.17(+0.61%)
Aug 05, 2016 27.52 28.16 27.43 27.74 79,580 +0.32(+1.16%)
Aug 04, 2016 27.90 27.97 27.09 27.42 59,778 -0.44(-1.57%)
Aug 03, 2016 27.89 28.25 27.40 27.86 61,308 -0.05(-0.18%)
Aug 02, 2016 27.70 28.37 27.53 27.91 60,614 +0.26(+0.94%)
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.