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 (%)
Nov 30, 2012 17.76 17.91 17.73 17.80 53,434 +0.10(+0.55%)
Nov 29, 2012 16.95 17.78 16.80 17.70 30,983 +0.87(+5.17%)
Nov 28, 2012 16.58 16.87 16.56 16.83 5,664 +0.12(+0.70%)
Nov 27, 2012 17.41 17.41 16.70 16.71 9,092 -0.61(-3.50%)
Nov 26, 2012 16.61 17.33 16.61 17.32 11,204 +0.67(+4.05%)
Nov 23, 2012 17.04 17.04 16.57 16.65 40,294 -0.28(-1.67%)
Nov 21, 2012 17.25 17.25 16.82 16.93 3,543 -0.23(-1.37%)
Nov 20, 2012 17.10 17.24 17.07 17.16 9,640 +0.01(+0.06%)
Nov 19, 2012 17.05 17.15 16.85 17.15 8,252 +0.33(+1.97%)
Nov 16, 2012 16.80 17.06 16.71 16.82 18,158 +0.02(+0.12%)
Nov 15, 2012 16.80 16.89 16.58 16.80 19,628 +0.03(+0.17%)
Nov 14, 2012 16.85 17.00 16.75 16.77 13,799 -0.03(-0.17%)
Nov 13, 2012 16.70 16.97 16.70 16.80 6,716 +0.10(+0.58%)
Nov 12, 2012 16.81 17.34 16.70 16.70 6,994 +0.05(+0.29%)
Nov 09, 2012 16.36 16.79 16.26 16.65 19,636 +0.15(+0.89%)
Nov 08, 2012 16.12 16.61 16.12 16.51 23,460 +0.42(+2.61%)
Nov 07, 2012 16.95 16.96 16.05 16.09 10,258 -1.05(-6.10%)
Nov 06, 2012 17.28 17.34 17.08 17.13 10,888 -0.20(-1.13%)
Nov 05, 2012 17.21 17.34 17.07 17.33 24,712 +0.14(+0.80%)
Nov 02, 2012 17.12 17.30 16.91 17.19 19,841 +0.21(+1.27%)
Nov 01, 2012 16.79 17.44 16.61 16.98 46,322 +0.29(+1.76%)
Oct 31, 2012 17.01 17.13 16.61 16.68 21,148 -0.30(-1.78%)
Oct 26, 2012 16.96 16.99 16.99 16.99 7,268 -0.08(-0.46%)
Oct 25, 2012 17.43 17.43 16.97 17.07 4,440 -0.19(-1.08%)
Oct 24, 2012 17.49 17.67 17.10 17.25 11,073 -0.21(-1.17%)
Oct 23, 2012 17.39 17.56 17.11 17.46 29,847 +0.05(+0.28%)
Oct 19, 2012 17.49 17.72 17.21 17.41 26,620 -0.27(-1.55%)
Oct 18, 2012 17.74 17.77 17.56 17.68 27,106 -0.03(-0.17%)
Oct 17, 2012 17.74 17.91 17.52 17.71 27,885 +0.04(+0.22%)
Oct 16, 2012 17.57 17.76 17.47 17.67 14,237 +0.21(+1.23%)
Oct 15, 2012 17.42 17.62 17.38 17.46 25,910 +0.08(+0.45%)
Oct 12, 2012 17.27 17.47 17.16 17.38 49,135 +0.11(+0.62%)
Oct 11, 2012 17.74 17.83 17.12 17.27 14,700 -0.32(-1.83%)
Oct 10, 2012 17.28 17.62 17.09 17.59 21,603 +0.04(+0.22%)
Oct 09, 2012 17.63 17.96 17.29 17.55 20,204 -0.02(-0.11%)
Oct 08, 2012 17.63 17.79 17.43 17.57 9,864 -0.16(-0.88%)
Oct 05, 2012 17.86 17.88 17.62 17.73 46,076 -0.02(-0.11%)
Oct 04, 2012 17.90 17.90 17.58 17.75 44,369 -0.13(-0.71%)
Oct 03, 2012 17.91 18.03 17.83 17.88 16,511 +0.04(+0.22%)
Oct 02, 2012 18.07 18.07 17.83 17.84 16,707 -0.10(-0.54%)
Oct 01, 2012 18.07 18.32 17.88 17.93 6,995 -0.14(-0.76%)
Sep 28, 2012 17.91 18.22 17.78 18.07 12,515 +0.10(+0.54%)
Sep 27, 2012 17.85 18.25 17.70 17.97 19,997 +0.34(+1.94%)
Sep 26, 2012 17.71 17.71 17.43 17.63 13,772 +0.07(+0.39%)
Sep 25, 2012 17.77 17.90 17.56 17.56 14,684 -0.19(-1.05%)
Sep 24, 2012 17.82 17.96 17.61 17.75 9,632 -0.06(-0.33%)
Sep 21, 2012 18.28 18.28 17.46 17.81 34,642 -0.22(-1.25%)
Sep 20, 2012 18.03 18.23 17.92 18.03 25,572 -0.11(-0.59%)
Sep 19, 2012 18.38 18.38 17.99 18.14 17,724 -0.23(-1.28%)
Sep 18, 2012 18.65 18.80 18.30 18.37 11,570 -0.34(-1.83%)
Sep 17, 2012 18.82 18.84 18.57 18.72 9,273 -0.27(-1.44%)
Sep 14, 2012 18.97 19.03 18.81 18.99 15,455 +0.06(+0.31%)
Sep 13, 2012 18.39 19.10 18.33 18.93 29,705 +0.48(+2.59%)
Sep 12, 2012 18.43 18.46 18.19 18.45 5,996 +0.14(+0.75%)
Sep 11, 2012 18.34 18.43 18.23 18.32 12,707 -0.10(-0.53%)
Sep 10, 2012 18.46 18.56 18.22 18.41 14,050 -0.15(-0.79%)
Sep 07, 2012 18.56 18.56 18.27 18.56 12,736 +0.00(+0.00%)
Sep 06, 2012 18.06 18.56 18.06 18.56 16,138 +0.59(+3.26%)
Sep 05, 2012 17.75 18.07 17.75 17.97 10,854 +0.14(+0.77%)
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.