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 (%)
Apr 30, 2015 30.38 30.73 28.81 28.94 117,284 -1.67(-5.46%)
Apr 29, 2015 30.52 31.30 30.36 30.61 110,439 +0.05(+0.16%)
Apr 28, 2015 30.20 30.74 30.16 30.56 286,041 +0.36(+1.18%)
Apr 27, 2015 29.68 30.64 29.66 30.20 235,213 +0.55(+1.87%)
Apr 24, 2015 29.53 30.06 29.53 29.65 144,439 +0.00(+0.00%)
Apr 23, 2015 29.70 30.22 29.61 29.65 95,355 +0.00(+0.00%)
Apr 22, 2015 28.28 29.91 28.28 29.65 211,634 +1.26(+4.46%)
Apr 21, 2015 29.65 29.65 27.97 28.38 148,974 -1.29(-4.36%)
Apr 20, 2015 29.53 30.14 29.43 29.68 129,597 +0.15(+0.50%)
Apr 17, 2015 29.17 29.66 28.44 29.53 74,048 -0.02(-0.07%)
Apr 16, 2015 29.31 29.80 29.31 29.55 56,396 +0.00(+0.00%)
Apr 15, 2015 29.35 29.79 29.33 29.55 93,505 +0.00(+0.00%)
Apr 14, 2015 29.55 29.84 29.46 29.55 113,801 +0.00(+0.00%)
Apr 13, 2015 29.55 29.66 29.24 29.55 105,457 +0.00(+0.00%)
Apr 10, 2015 29.55 29.69 29.41 29.55 79,975 +0.00(+0.00%)
Apr 09, 2015 29.47 29.58 29.41 29.55 69,420 +0.01(+0.03%)
Apr 08, 2015 29.55 29.65 29.45 29.54 142,268 +0.26(+0.88%)
Apr 07, 2015 29.52 29.93 29.15 29.28 46,947 -0.03(-0.10%)
Apr 06, 2015 28.46 30.22 28.09 29.31 122,050 +1.56(+5.63%)
Apr 02, 2015 27.65 27.75 27.75 27.75 43,916 +0.32(+1.15%)
Apr 01, 2015 26.41 27.67 25.71 27.43 112,750 +1.02(+3.85%)
Mar 31, 2015 25.62 26.49 25.62 26.42 60,250 +0.79(+3.08%)
Mar 30, 2015 25.94 26.89 25.55 25.62 40,419 -0.07(-0.27%)
Mar 27, 2015 25.68 26.00 25.52 25.69 26,962 +0.15(+0.58%)
Mar 26, 2015 25.69 26.37 25.35 25.55 36,275 -0.20(-0.77%)
Mar 25, 2015 26.21 26.55 25.59 25.74 36,738 -0.42(-1.62%)
Mar 24, 2015 26.10 26.27 26.03 26.17 30,034 +0.17(+0.65%)
Mar 23, 2015 25.89 26.24 25.79 26.00 49,244 +0.17(+0.65%)
Mar 20, 2015 25.40 26.12 25.26 25.83 89,858 +0.63(+2.51%)
Mar 19, 2015 24.64 25.36 24.64 25.20 39,484 +0.66(+2.70%)
Mar 18, 2015 24.43 25.09 24.11 24.54 110,775 +0.20(+0.81%)
Mar 17, 2015 22.57 24.49 22.25 24.34 72,661 +1.78(+7.88%)
Mar 16, 2015 22.15 22.73 21.86 22.56 28,444 +0.41(+1.87%)
Mar 13, 2015 22.15 22.15 21.85 22.15 18,351 +0.15(+0.67%)
Mar 12, 2015 21.98 22.13 21.78 22.00 35,749 +0.25(+1.14%)
Mar 11, 2015 21.35 21.79 21.35 21.75 24,425 +0.42(+1.95%)
Mar 10, 2015 21.28 21.50 21.28 21.34 6,237 -0.16(-0.74%)
Mar 09, 2015 21.92 21.92 21.43 21.49 22,944 +0.06(+0.28%)
Mar 06, 2015 21.54 22.04 21.39 21.43 16,651 -0.31(-1.41%)
Mar 05, 2015 21.85 21.88 21.45 21.74 42,532 +0.24(+1.10%)
Mar 04, 2015 21.60 21.52 21.42 21.50 13,190 -0.02(-0.09%)
Mar 03, 2015 21.53 21.86 21.32 21.52 22,188 -0.11(-0.50%)
Mar 02, 2015 21.65 22.18 21.39 21.63 55,256 +0.25(+1.15%)
Feb 27, 2015 21.27 21.66 20.88 21.39 16,949 +0.17(+0.79%)
Feb 26, 2015 21.16 21.33 21.05 21.22 14,499 +0.10(+0.47%)
Feb 25, 2015 21.46 21.46 21.29 21.12 12,535 -0.25(-1.16%)
Feb 24, 2015 21.35 21.43 21.03 21.37 16,450 +0.09(+0.42%)
Feb 23, 2015 21.01 21.43 20.89 21.28 15,838 +0.21(+0.98%)
Feb 20, 2015 20.95 21.21 20.77 21.07 17,865 +0.17(+0.80%)
Feb 19, 2015 20.87 20.97 20.46 20.90 30,343 +0.06(+0.28%)
Feb 18, 2015 20.91 20.97 20.38 20.84 22,701 -0.07(-0.33%)
Feb 17, 2015 20.76 21.21 20.29 20.91 26,790 +0.15(+0.71%)
Feb 13, 2015 20.64 20.76 20.76 20.76 11,348 +0.24(+1.15%)
Feb 12, 2015 20.53 20.87 20.33 20.53 25,120 +0.17(+0.82%)
Feb 11, 2015 20.18 20.67 20.18 20.36 21,557 +0.16(+0.78%)
Feb 10, 2015 20.25 20.48 20.00 20.20 15,008 -0.06(-0.29%)
Feb 09, 2015 20.71 20.74 20.17 20.26 31,489 -0.39(-1.91%)
Feb 06, 2015 21.04 21.22 20.55 20.66 34,644 -0.41(-1.97%)
Feb 05, 2015 21.09 21.21 20.91 21.07 29,912 +0.16(+0.76%)
Feb 04, 2015 20.91 20.92 20.83 20.91 30,422 -0.07(-0.33%)
Feb 03, 2015 20.68 21.15 20.68 20.98 29,672 +0.37(+1.77%)
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.