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, 2016 33.54 33.86 33.54 33.63 40,476 +0.49(+1.47%)
Nov 29, 2016 32.73 33.35 32.73 33.15 34,022 +0.41(+1.25%)
Nov 28, 2016 32.60 32.82 32.41 32.74 26,054 -0.08(-0.24%)
Nov 25, 2016 32.48 32.82 32.43 32.82 8,568 +0.43(+1.32%)
Nov 23, 2016 32.39 32.39 32.39 0 -0.20(-0.61%)
Nov 22, 2016 32.18 32.71 31.96 32.59 51,335 +0.47(+1.46%)
Nov 21, 2016 32.25 32.41 31.77 32.12 38,249 -0.07(-0.22%)
Nov 18, 2016 31.88 32.28 31.32 32.19 33,571 +0.52(+1.63%)
Nov 17, 2016 31.93 32.23 31.62 31.67 45,528 +0.18(+0.57%)
Nov 16, 2016 30.86 31.65 30.86 31.49 30,064 +0.66(+2.13%)
Nov 15, 2016 31.03 31.35 30.77 30.84 17,751 -0.21(-0.67%)
Nov 14, 2016 31.11 31.33 30.78 31.04 37,786 +0.23(+0.74%)
Nov 11, 2016 29.54 30.92 29.00 30.82 46,284 +1.26(+4.28%)
Nov 10, 2016 28.64 29.86 28.23 29.55 44,690 +1.17(+4.10%)
Nov 09, 2016 27.55 28.41 27.55 28.39 47,100 +0.74(+2.66%)
Nov 08, 2016 27.40 28.00 27.40 27.65 25,275 +0.07(+0.25%)
Nov 07, 2016 27.12 27.70 27.03 27.58 26,666 +0.83(+3.09%)
Nov 04, 2016 26.58 27.08 26.45 26.75 20,981 +0.18(+0.67%)
Nov 03, 2016 26.55 26.61 26.22 26.57 29,463 +0.05(+0.19%)
Nov 02, 2016 27.16 27.16 26.45 26.52 25,774 -0.63(-2.31%)
Nov 01, 2016 27.12 27.25 26.73 27.15 33,223 +0.13(+0.48%)
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%)
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.