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 (%)
Dec 31, 2015 23.47 22.81 22.81 22.81 49,761 -0.61(-2.62%)
Dec 30, 2015 23.89 24.01 23.38 23.42 36,918 -0.47(-1.95%)
Dec 29, 2015 23.92 24.13 23.58 23.89 47,343 +0.36(+1.52%)
Dec 28, 2015 24.03 24.25 23.40 23.53 122,612 -0.12(-0.50%)
Dec 24, 2015 24.19 23.65 23.65 23.65 12,717 -0.56(-2.33%)
Dec 23, 2015 24.44 24.50 23.96 24.21 38,562 -0.15(-0.61%)
Dec 22, 2015 23.92 24.38 23.64 24.36 55,435 +0.56(+2.37%)
Dec 21, 2015 23.52 23.90 23.19 23.80 72,814 +0.54(+2.30%)
Dec 18, 2015 23.71 24.15 23.07 23.26 72,450 -0.55(-2.33%)
Dec 17, 2015 24.27 24.55 23.65 23.82 58,268 -0.46(-1.88%)
Dec 16, 2015 24.02 24.40 23.32 24.27 80,737 +0.07(+0.29%)
Dec 15, 2015 24.41 24.61 23.95 24.20 39,254 -0.09(-0.37%)
Dec 14, 2015 23.75 24.47 23.56 24.29 85,384 +0.28(+1.16%)
Dec 11, 2015 19.91 25.10 19.91 24.02 176,724 +5.16(+27.38%)
Dec 10, 2015 19.41 19.49 18.70 18.85 60,736 -0.54(-2.76%)
Dec 09, 2015 18.85 19.62 18.85 19.39 37,581 +0.37(+1.93%)
Dec 08, 2015 19.20 19.21 18.81 19.02 31,093 -0.15(-0.78%)
Dec 07, 2015 19.19 19.42 18.96 19.17 38,232 -0.10(-0.51%)
Dec 04, 2015 19.14 19.53 19.07 19.27 21,369 +0.09(+0.47%)
Dec 03, 2015 19.50 19.50 18.93 19.18 22,654 -0.27(-1.38%)
Dec 02, 2015 19.62 19.90 19.40 19.45 17,673 -0.13(-0.66%)
Dec 01, 2015 19.45 19.96 19.13 19.58 26,676 +0.03(+0.15%)
Nov 30, 2015 19.52 19.90 19.28 19.55 22,081 +0.09(+0.46%)
Nov 27, 2015 19.75 19.75 19.34 19.46 9,751 -0.32(-1.60%)
Nov 25, 2015 19.29 19.77 19.77 19.77 14,736 +0.31(+1.58%)
Nov 24, 2015 19.36 19.65 19.12 19.47 22,614 +0.17(+0.87%)
Nov 23, 2015 19.63 19.63 19.17 19.30 29,611 -0.27(-1.37%)
Nov 20, 2015 18.94 19.70 18.94 19.57 55,468 +0.59(+3.13%)
Nov 19, 2015 19.31 19.45 18.84 18.97 45,128 -0.35(-1.79%)
Nov 18, 2015 19.13 19.52 18.98 19.32 32,084 +0.16(+0.83%)
Nov 17, 2015 19.40 19.52 18.85 19.16 34,444 -0.34(-1.73%)
Nov 16, 2015 19.17 19.60 18.72 19.50 38,226 +0.32(+1.65%)
Nov 13, 2015 19.30 19.58 18.80 19.18 67,929 -0.11(-0.57%)
Nov 12, 2015 19.63 19.80 19.18 19.29 48,926 -0.43(-2.16%)
Nov 11, 2015 20.32 20.32 19.64 19.72 37,545 -0.53(-2.59%)
Nov 10, 2015 20.34 20.48 20.12 20.24 29,256 -0.22(-1.07%)
Nov 09, 2015 20.98 21.01 20.38 20.46 35,532 -0.48(-2.27%)
Nov 06, 2015 20.69 21.09 20.26 20.93 34,439 +0.06(+0.28%)
Nov 05, 2015 21.18 21.49 20.78 20.87 41,663 -0.37(-1.73%)
Nov 04, 2015 21.42 21.70 20.92 21.24 48,726 -0.23(-1.06%)
Nov 03, 2015 20.89 25.76 20.66 21.47 128,711 +0.49(+2.31%)
Nov 02, 2015 20.84 21.19 20.51 20.98 37,609 +0.14(+0.67%)
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%)
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.