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, 2018 67.40 67.49 66.09 66.80 179,901 -0.67(-0.99%)
May 30, 2018 67.25 68.92 66.99 67.47 111,599 +0.76(+1.14%)
May 29, 2018 65.14 67.62 64.71 66.71 215,100 +1.15(+1.75%)
May 25, 2018 65.56 65.56 65.56 0 -0.30(-0.46%)
May 24, 2018 65.97 66.24 65.48 65.86 85,893 -0.34(-0.51%)
May 23, 2018 66.61 66.89 65.91 66.20 92,615 -0.62(-0.93%)
May 22, 2018 68.82 68.82 66.65 66.82 95,632 -1.79(-2.61%)
May 21, 2018 68.75 69.20 68.19 68.61 58,344 +0.30(+0.44%)
May 18, 2018 68.71 68.94 67.85 68.31 83,678 -0.02(-0.03%)
May 17, 2018 65.87 68.45 65.77 68.33 124,016 +2.36(+3.57%)
May 16, 2018 64.28 66.05 63.75 65.97 124,728 +1.71(+2.66%)
May 15, 2018 63.66 64.44 63.21 64.26 48,876 +0.30(+0.47%)
May 14, 2018 64.50 64.50 63.55 63.96 36,227 -0.33(-0.51%)
May 11, 2018 64.54 65.13 63.66 64.29 60,860 -0.01(-0.02%)
May 10, 2018 64.78 64.82 64.05 64.30 40,436 -0.08(-0.12%)
May 09, 2018 64.55 64.80 64.06 64.38 46,208 +0.20(+0.31%)
May 08, 2018 63.49 64.53 63.33 64.18 113,461 +0.69(+1.09%)
May 07, 2018 63.34 64.29 63.31 63.49 53,290 +0.23(+0.36%)
May 04, 2018 61.68 63.53 61.31 63.26 96,640 +1.35(+2.18%)
May 03, 2018 62.45 62.92 61.77 61.91 83,214 -0.53(-0.85%)
May 02, 2018 62.14 63.59 61.49 62.44 80,112 +0.46(+0.74%)
May 01, 2018 61.42 62.11 60.45 61.98 121,625 +0.54(+0.88%)
Apr 30, 2018 63.63 63.91 61.32 61.44 85,712 -2.16(-3.39%)
Apr 27, 2018 63.70 64.00 62.87 63.60 95,379 +0.04(+0.06%)
Apr 26, 2018 63.76 64.01 62.98 63.56 60,336 +0.02(+0.03%)
Apr 25, 2018 63.71 64.31 63.11 63.54 81,431 +0.03(+0.05%)
Apr 24, 2018 65.40 65.40 61.85 63.51 160,570 -1.43(-2.20%)
Apr 23, 2018 66.45 66.72 64.62 64.94 109,100 -1.13(-1.71%)
Apr 20, 2018 65.65 66.16 64.95 66.07 112,432 +0.20(+0.30%)
Apr 19, 2018 66.53 66.61 65.47 65.87 81,223 -0.70(-1.05%)
Apr 18, 2018 66.71 67.35 66.29 66.57 74,280 -0.03(-0.04%)
Apr 17, 2018 67.76 67.84 65.83 66.60 128,190 -0.79(-1.17%)
Apr 16, 2018 64.72 67.61 63.10 67.39 261,753 +3.29(+5.13%)
Apr 13, 2018 63.33 64.31 62.08 64.10 147,779 +1.42(+2.26%)
Apr 12, 2018 61.02 63.07 60.67 62.68 151,352 +2.13(+3.51%)
Apr 11, 2018 60.75 61.46 60.49 60.55 112,453 -0.40(-0.66%)
Apr 10, 2018 60.56 61.34 60.01 60.95 85,123 +1.24(+2.08%)
Apr 09, 2018 60.32 61.06 59.33 59.71 81,218 -0.08(-0.13%)
Apr 06, 2018 60.50 61.57 59.30 59.79 132,117 -1.09(-1.79%)
Apr 05, 2018 60.64 61.01 60.06 60.88 104,368 +0.83(+1.38%)
Apr 04, 2018 58.99 60.25 58.78 60.05 81,953 +0.17(+0.28%)
Apr 03, 2018 59.70 60.12 59.14 59.88 130,898 +0.51(+0.86%)
Apr 02, 2018 60.54 61.87 58.54 59.37 186,462 -0.53(-0.88%)
Mar 29, 2018 59.90 59.90 59.90 0 +0.05(+0.08%)
Mar 28, 2018 60.87 60.93 59.33 59.85 107,438 -0.70(-1.16%)
Mar 27, 2018 61.95 62.13 60.35 60.55 117,138 -1.18(-1.91%)
Mar 26, 2018 62.00 62.00 60.26 61.73 136,595 +0.57(+0.93%)
Mar 23, 2018 63.43 63.93 61.14 61.16 142,649 -2.02(-3.19%)
Mar 22, 2018 64.64 64.95 62.96 63.18 83,832 -1.91(-2.93%)
Mar 21, 2018 64.70 66.18 63.84 65.09 95,992 +0.63(+0.98%)
Mar 20, 2018 65.24 65.44 64.07 64.46 137,185 -0.71(-1.09%)
Mar 19, 2018 65.82 65.82 64.13 65.17 98,709 -0.90(-1.36%)
Mar 16, 2018 65.29 66.36 64.72 66.07 133,805 +0.59(+0.90%)
Mar 15, 2018 65.96 66.06 65.02 65.48 112,127 -0.43(-0.65%)
Mar 14, 2018 67.64 68.12 65.57 65.91 167,976 -1.16(-1.73%)
Mar 13, 2018 69.65 69.82 66.81 67.07 268,027 -2.34(-3.37%)
Mar 12, 2018 70.46 70.54 67.04 69.41 219,051 -0.58(-0.83%)
Mar 09, 2018 65.95 70.20 65.16 69.99 477,610 +6.58(+10.39%)
Mar 08, 2018 62.08 63.64 62.02 63.40 172,884 +1.56(+2.52%)
Mar 07, 2018 62.11 61.84 119,738 +1.25(+2.06%)
Mar 06, 2018 59.98 60.84 59.15 60.59 94,806 +0.96(+1.61%)
Mar 05, 2018 59.05 59.95 58.26 59.64 86,896 +0.25(+0.42%)
Mar 02, 2018 58.86 59.82 58.03 59.39 74,638 +0.23(+0.39%)
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.