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 (%)
May 31, 2016 21.68 21.68 21.20 21.34 24,682 -0.28(-1.29%)
May 27, 2016 21.92 21.62 21.62 21.62 17,715 -0.38(-1.72%)
May 26, 2016 22.25 22.25 21.88 22.00 31,305 -0.24(-1.07%)
May 25, 2016 22.20 22.62 22.06 22.23 16,020 +0.03(+0.13%)
May 24, 2016 21.25 22.40 21.25 22.20 63,745 +1.22(+5.82%)
May 23, 2016 20.92 21.05 20.81 20.98 12,209 +0.13(+0.62%)
May 20, 2016 20.81 20.96 20.71 20.85 36,139 +0.05(+0.24%)
May 19, 2016 21.36 21.36 20.79 20.80 21,851 -0.72(-3.32%)
May 18, 2016 21.46 21.96 21.46 21.52 30,869 -0.14(-0.64%)
May 17, 2016 21.89 22.07 21.42 21.66 35,430 -0.25(-1.13%)
May 16, 2016 21.88 22.19 21.80 21.91 34,462 -0.14(-0.63%)
May 13, 2016 21.90 22.33 21.88 22.05 27,276 +0.01(+0.04%)
May 12, 2016 22.18 22.21 21.43 22.04 22,206 -0.13(-0.58%)
May 11, 2016 22.45 22.52 22.07 22.16 15,876 -0.38(-1.67%)
May 10, 2016 22.78 22.99 22.49 22.54 20,175 -0.25(-1.09%)
May 09, 2016 23.00 23.23 22.75 22.79 7,530 -0.30(-1.29%)
May 06, 2016 22.41 23.20 22.41 23.09 28,257 +0.53(+2.33%)
May 05, 2016 23.12 23.16 22.40 22.56 15,589 -0.53(-2.28%)
May 04, 2016 22.89 23.31 22.88 23.09 15,482 -0.01(-0.04%)
May 03, 2016 23.11 23.32 22.70 23.10 33,938 -0.15(-0.64%)
May 02, 2016 23.56 23.56 23.20 23.25 14,889 -0.29(-1.22%)
Apr 29, 2016 24.01 24.01 23.53 23.54 15,705 -0.54(-2.23%)
Apr 28, 2016 23.86 24.48 23.86 24.07 26,515 +0.04(+0.17%)
Apr 27, 2016 23.53 24.24 23.53 24.03 28,632 +0.32(+1.34%)
Apr 26, 2016 23.51 23.74 23.35 23.71 22,971 +0.22(+0.93%)
Apr 25, 2016 23.51 23.65 23.29 23.50 38,445 -0.04(-0.17%)
Apr 22, 2016 23.55 23.69 23.00 23.54 33,377 -0.08(-0.34%)
Apr 21, 2016 23.31 23.81 23.00 23.61 42,700 +0.26(+1.11%)
Apr 20, 2016 23.56 23.68 23.11 23.36 70,182 -0.33(-1.38%)
Apr 19, 2016 22.92 23.79 22.92 23.68 52,815 +0.63(+2.71%)
Apr 18, 2016 22.36 23.25 22.31 23.06 59,108 +0.63(+2.79%)
Apr 15, 2016 21.96 22.61 21.96 22.43 25,536 +0.39(+1.76%)
Apr 14, 2016 22.34 22.38 22.01 22.05 15,740 -0.41(-1.81%)
Apr 13, 2016 21.94 22.54 21.72 22.45 28,662 +0.53(+2.40%)
Apr 12, 2016 20.81 22.08 20.77 21.93 40,957 +1.10(+5.30%)
Apr 11, 2016 21.16 21.26 20.83 20.82 20,477 -0.21(-0.99%)
Apr 08, 2016 21.45 21.49 20.91 21.03 33,307 -0.34(-1.58%)
Apr 07, 2016 21.40 21.55 21.18 21.37 21,152 -0.26(-1.19%)
Apr 06, 2016 21.58 21.74 21.56 21.63 27,081 +0.08(+0.37%)
Apr 05, 2016 21.58 21.89 21.52 21.55 25,967 -0.04(-0.18%)
Apr 04, 2016 21.72 21.94 21.55 21.59 26,295 -0.13(-0.59%)
Apr 01, 2016 22.70 22.70 21.67 21.72 32,867 -1.20(-5.24%)
Mar 31, 2016 23.46 23.65 22.86 22.92 20,612 -0.59(-2.49%)
Mar 30, 2016 23.27 23.62 23.18 23.51 22,958 +0.29(+1.24%)
Mar 29, 2016 22.61 23.26 22.54 23.22 27,474 +0.64(+2.82%)
Mar 28, 2016 22.54 22.66 22.29 22.58 15,363 +0.09(+0.40%)
Mar 24, 2016 22.75 22.49 22.49 22.49 22,043 -0.40(-1.74%)
Mar 23, 2016 22.90 23.03 22.59 22.89 31,373 -0.01(-0.04%)
Mar 22, 2016 23.24 23.53 22.87 22.90 14,715 -0.41(-1.75%)
Mar 21, 2016 22.70 23.35 22.69 23.31 20,490 +0.58(+2.54%)
Mar 18, 2016 23.16 23.16 22.61 22.73 46,190 -0.20(-0.87%)
Mar 17, 2016 22.38 22.95 22.38 22.93 26,505 +0.62(+2.76%)
Mar 16, 2016 22.56 22.66 22.27 22.31 17,500 -0.26(-1.14%)
Mar 15, 2016 23.23 23.25 22.53 22.57 34,151 -0.84(-3.61%)
Mar 14, 2016 23.55 23.61 23.27 23.42 32,087 -0.29(-1.22%)
Mar 11, 2016 21.81 23.82 21.81 23.70 48,074 +1.96(+9.00%)
Mar 10, 2016 21.85 22.22 21.57 21.75 35,843 -0.19(-0.86%)
Mar 09, 2016 22.06 22.51 21.87 21.94 23,059 -0.14(-0.63%)
Mar 08, 2016 22.51 22.65 21.73 22.07 41,171 -0.35(-1.55%)
Mar 07, 2016 23.28 23.61 22.25 22.42 35,435 -0.67(-2.92%)
Mar 04, 2016 22.69 23.32 22.67 23.10 19,140 +0.31(+1.35%)
Mar 03, 2016 22.74 22.94 22.44 22.79 29,785 -0.07(-0.30%)
Mar 02, 2016 21.77 23.06 21.77 22.86 32,298 +0.91(+4.16%)
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.