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 (%)
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%)
Feb 02, 2015 20.84 20.96 20.28 20.62 56,893 -0.03(-0.14%)
Jan 30, 2015 20.29 21.08 20.13 20.65 80,840 +0.15(+0.72%)
Jan 29, 2015 20.36 20.72 20.08 20.50 78,592 +0.26(+1.27%)
Jan 28, 2015 20.43 20.55 20.20 20.24 29,625 -0.16(-0.77%)
Jan 27, 2015 19.67 20.64 19.67 20.40 27,136 -0.03(-0.14%)
Jan 26, 2015 20.42 20.53 20.33 20.43 22,409 +0.21(+1.02%)
Jan 23, 2015 20.45 20.68 20.10 20.22 45,781 -0.11(-0.53%)
Jan 22, 2015 20.41 20.67 20.25 20.33 37,302 +0.03(+0.15%)
Jan 21, 2015 20.31 20.53 20.14 20.30 32,048 +0.05(+0.24%)
Jan 20, 2015 20.26 20.55 20.09 20.25 24,143 +0.00(+0.00%)
Jan 16, 2015 19.29 20.31 19.17 20.25 48,405 +0.94(+4.85%)
Jan 15, 2015 19.40 19.60 19.30 19.31 37,365 +0.00(+0.00%)
Jan 14, 2015 19.16 19.60 19.00 19.31 46,079 +0.04(+0.20%)
Jan 13, 2015 19.16 19.71 19.00 19.27 31,738 +0.17(+0.88%)
Jan 12, 2015 18.91 19.20 18.88 19.11 31,369 +0.08(+0.41%)
Jan 09, 2015 19.09 19.38 18.93 19.03 30,787 -0.08(-0.41%)
Jan 08, 2015 19.06 19.44 18.84 19.11 41,620 +0.08(+0.41%)
Jan 07, 2015 18.95 19.26 18.84 19.03 26,502 +0.15(+0.78%)
Jan 06, 2015 19.06 19.18 18.52 18.88 28,035 -0.15(-0.78%)
Jan 05, 2015 19.64 19.64 18.98 19.03 45,087 -0.51(-2.63%)
Jan 02, 2015 19.71 20.26 19.37 19.54 25,656 -0.20(-1.00%)
Dec 31, 2014 20.54 19.74 19.74 19.74 16,618 -0.74(-3.61%)
Dec 30, 2014 20.72 20.85 20.39 20.48 23,732 -0.19(-0.91%)
Dec 29, 2014 20.76 21.11 20.20 20.67 34,190 -0.11(-0.52%)
Dec 26, 2014 20.82 20.90 20.47 20.77 14,827 +0.12(+0.57%)
Dec 24, 2014 20.63 20.66 20.66 20.66 8,320 +0.19(+0.91%)
Dec 23, 2014 20.58 20.84 20.38 20.47 40,123 -0.36(-1.75%)
Dec 22, 2014 20.74 21.18 20.61 20.83 41,629 +0.21(+1.00%)
Dec 19, 2014 20.27 20.77 19.98 20.63 132,002 +0.42(+2.10%)
Dec 18, 2014 21.73 21.83 20.10 20.20 138,589 -0.48(-2.33%)
Dec 17, 2014 19.54 20.69 19.47 20.68 66,055 +1.31(+6.77%)
Dec 16, 2014 19.20 19.62 18.95 19.37 38,850 +0.31(+1.60%)
Dec 15, 2014 17.68 19.15 17.66 19.07 165,678 +1.54(+8.77%)
Dec 12, 2014 17.36 17.71 17.02 17.53 30,865 -0.06(-0.34%)
Dec 11, 2014 17.01 17.73 16.85 17.59 307,268 +0.64(+3.78%)
Dec 10, 2014 17.49 17.49 16.86 16.95 27,547 -0.60(-3.42%)
Dec 09, 2014 17.42 17.59 17.07 17.55 47,312 +0.09(+0.51%)
Dec 08, 2014 17.60 17.74 17.40 17.46 24,189 -0.25(-1.39%)
Dec 05, 2014 17.87 18.03 17.61 17.71 41,752 -0.23(-1.26%)
Dec 04, 2014 18.21 18.22 17.88 17.94 26,872 -0.28(-1.51%)
Dec 03, 2014 18.07 18.50 17.82 18.21 26,019 +0.19(+1.04%)
Dec 02, 2014 17.92 18.20 17.60 18.02 38,877 +0.06(+0.33%)
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.