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 (%)
Jun 30, 2015 25.16 25.32 24.26 25.16 92,255 +0.23(+0.91%)
Jun 29, 2015 25.73 26.17 24.91 24.94 73,617 -1.22(-4.65%)
Jun 26, 2015 25.72 26.29 25.69 26.15 235,904 +0.31(+1.19%)
Jun 25, 2015 25.72 25.91 25.45 25.85 40,880 +0.19(+0.73%)
Jun 24, 2015 26.27 26.62 25.62 25.66 77,080 -0.86(-3.25%)
Jun 23, 2015 26.48 26.83 25.96 26.52 69,708 -0.10(-0.37%)
Jun 22, 2015 27.95 28.47 26.31 26.62 165,849 -1.43(-5.11%)
Jun 19, 2015 28.26 28.47 26.84 28.05 266,527 -0.12(-0.42%)
Jun 18, 2015 28.20 28.74 28.02 28.17 79,439 -0.03(-0.11%)
Jun 17, 2015 28.59 28.97 27.59 28.20 105,235 -0.39(-1.35%)
Jun 16, 2015 29.10 29.31 28.54 28.59 79,847 -0.63(-2.17%)
Jun 15, 2015 28.83 29.37 28.46 29.22 93,790 +0.18(+0.61%)
Jun 12, 2015 28.43 29.41 28.34 29.04 92,672 +0.46(+1.63%)
Jun 11, 2015 30.41 30.78 28.23 28.58 119,730 -2.06(-6.72%)
Jun 10, 2015 31.33 31.35 29.64 30.64 150,783 -0.51(-1.65%)
Jun 09, 2015 31.00 31.52 30.73 31.15 111,575 +0.20(+0.64%)
Jun 08, 2015 29.88 31.44 29.88 30.95 100,199 +0.72(+2.39%)
Jun 05, 2015 30.10 30.36 29.94 30.23 31,649 -0.17(-0.55%)
Jun 04, 2015 29.79 30.54 29.74 30.40 76,798 +0.29(+0.95%)
Jun 03, 2015 29.53 30.41 29.40 30.11 76,112 +0.42(+1.43%)
Jun 02, 2015 28.95 29.95 28.95 29.69 55,016 +0.59(+2.04%)
Jun 01, 2015 29.09 29.55 28.21 29.09 81,181 -0.27(-0.91%)
May 29, 2015 29.43 29.69 29.23 29.36 51,143 -0.28(-0.93%)
May 28, 2015 29.71 29.83 29.52 29.64 44,388 -0.23(-0.76%)
May 27, 2015 28.73 29.97 28.73 29.86 61,184 +1.00(+3.46%)
May 26, 2015 28.74 29.17 28.38 28.87 37,850 -0.33(-1.12%)
May 22, 2015 28.88 29.19 29.19 29.19 46,446 +0.00(+0.00%)
May 21, 2015 29.26 29.39 28.98 29.19 48,693 -0.32(-1.07%)
May 20, 2015 29.09 29.85 29.08 29.51 49,111 +0.23(+0.78%)
May 19, 2015 29.16 29.48 28.56 29.28 69,326 -0.21(-0.70%)
May 18, 2015 29.80 30.16 28.77 29.49 96,211 -0.80(-2.64%)
May 15, 2015 29.52 30.64 29.49 30.29 59,471 +0.63(+2.13%)
May 14, 2015 29.04 29.96 28.62 29.66 89,160 +0.60(+2.07%)
May 13, 2015 29.43 29.49 28.71 29.05 96,307 -0.38(-1.28%)
May 12, 2015 27.74 29.50 27.70 29.43 78,633 +1.63(+5.87%)
May 11, 2015 28.86 28.86 27.79 27.80 86,355 -1.52(-5.19%)
May 08, 2015 28.98 29.53 28.70 29.32 82,599 +0.34(+1.16%)
May 07, 2015 28.45 29.06 28.30 28.98 46,880 +0.35(+1.21%)
May 06, 2015 28.09 28.77 27.96 28.64 75,864 +0.37(+1.29%)
May 05, 2015 29.09 29.32 28.16 28.27 66,990 -0.82(-2.82%)
May 04, 2015 29.53 29.65 28.81 29.09 65,805 -0.44(-1.51%)
May 01, 2015 28.87 29.60 28.87 29.54 103,182 +0.60(+2.08%)
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%)
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.