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 (%)
Jul 31, 2017 50.39 51.48 49.78 50.51 116,291 +0.11(+0.22%)
Jul 28, 2017 50.57 51.39 50.20 50.40 57,395 -0.35(-0.69%)
Jul 27, 2017 51.87 51.87 50.46 50.75 92,761 -0.87(-1.68%)
Jul 26, 2017 52.44 52.44 51.45 51.61 106,827 -0.75(-1.43%)
Jul 25, 2017 51.67 52.46 51.48 52.36 85,599 +0.89(+1.73%)
Jul 24, 2017 51.52 51.78 50.96 51.47 51,097 -0.07(-0.14%)
Jul 21, 2017 51.77 51.77 51.17 51.54 57,953 -0.22(-0.42%)
Jul 20, 2017 51.61 51.82 50.12 51.76 83,651 +0.00(+0.00%)
Jul 19, 2017 51.71 51.86 51.33 51.76 54,246 +0.04(+0.08%)
Jul 18, 2017 51.20 51.87 50.15 51.72 69,244 +0.24(+0.47%)
Jul 17, 2017 51.29 51.76 50.67 51.48 68,380 +0.20(+0.39%)
Jul 14, 2017 50.90 51.82 50.13 51.28 122,208 +0.37(+0.73%)
Jul 13, 2017 50.97 51.07 50.07 50.91 123,767 +0.03(+0.06%)
Jul 12, 2017 50.09 51.13 49.93 50.88 118,390 +0.88(+1.76%)
Jul 11, 2017 49.66 50.07 48.81 50.01 114,012 +0.09(+0.18%)
Jul 10, 2017 49.65 50.60 48.85 49.92 137,794 -0.07(-0.14%)
Jul 07, 2017 49.07 50.07 48.64 49.99 102,630 +0.95(+1.93%)
Jul 06, 2017 47.93 49.12 47.54 49.04 190,747 +0.71(+1.47%)
Jul 05, 2017 47.60 48.62 47.22 48.33 85,661 +0.68(+1.42%)
Jul 03, 2017 48.63 48.63 47.38 47.65 47,827 -0.91(-1.87%)
Jun 30, 2017 48.47 48.86 47.75 48.56 139,983 -0.01(-0.02%)
Jun 29, 2017 48.62 48.62 47.16 48.57 194,675 -0.06(-0.12%)
Jun 28, 2017 47.15 48.80 46.77 48.63 130,216 +1.66(+3.53%)
Jun 27, 2017 46.63 47.39 46.27 46.97 134,640 +0.30(+0.64%)
Jun 26, 2017 48.54 48.54 46.22 46.67 91,156 -1.84(-3.78%)
Jun 23, 2017 46.42 49.41 46.18 48.51 307,629 +2.26(+4.90%)
Jun 22, 2017 46.21 47.60 46.19 46.25 103,000 -0.01(-0.02%)
Jun 21, 2017 47.27 47.30 45.99 46.26 128,658 -0.99(-2.09%)
Jun 20, 2017 48.54 48.54 47.19 47.24 72,736 -1.29(-2.65%)
Jun 19, 2017 49.01 49.77 48.27 48.53 94,128 -0.26(-0.53%)
Jun 16, 2017 49.29 49.69 47.70 48.79 221,638 -1.04(-2.08%)
Jun 15, 2017 48.76 50.86 48.02 49.83 208,147 +0.60(+1.22%)
Jun 14, 2017 51.62 52.13 49.15 49.23 179,561 -2.50(-4.84%)
Jun 13, 2017 52.23 52.68 51.30 51.73 164,488 -0.62(-1.18%)
Jun 12, 2017 51.21 53.80 50.06 52.35 308,026 -0.66(-1.24%)
Jun 09, 2017 60.86 60.96 51.14 53.01 547,709 -7.02(-11.70%)
Jun 08, 2017 57.52 60.32 57.16 60.03 230,429 +2.52(+4.39%)
Jun 07, 2017 57.52 57.84 57.04 57.51 52,971 +0.02(+0.03%)
Jun 06, 2017 56.84 57.69 56.21 57.49 56,272 +0.13(+0.23%)
Jun 05, 2017 58.85 59.04 57.26 57.36 79,416 -1.31(-2.23%)
Jun 02, 2017 57.71 59.04 57.71 58.67 124,690 +1.22(+2.12%)
Jun 01, 2017 55.78 57.49 55.78 57.45 104,404 +1.68(+3.00%)
May 31, 2017 56.34 56.34 54.49 55.78 118,400 -0.49(-0.87%)
May 30, 2017 56.45 56.52 55.25 56.26 88,966 -0.31(-0.55%)
May 26, 2017 56.50 56.64 55.89 56.57 47,817 +0.05(+0.09%)
May 25, 2017 56.71 56.97 55.50 56.52 67,803 +0.07(+0.12%)
May 24, 2017 56.40 56.66 55.92 56.45 64,052 +0.09(+0.16%)
May 23, 2017 56.58 56.84 55.65 56.36 57,592 +0.11(+0.20%)
May 22, 2017 56.30 56.78 55.65 56.25 62,857 -0.05(-0.09%)
May 19, 2017 55.78 56.80 55.78 56.30 83,641 +0.62(+1.11%)
May 18, 2017 55.30 55.96 54.41 55.69 96,139 +0.39(+0.70%)
May 17, 2017 56.64 56.64 54.79 55.30 111,453 -1.76(-3.08%)
May 16, 2017 57.17 57.40 56.79 57.05 121,291 +0.31(+0.54%)
May 15, 2017 55.76 56.94 55.76 56.74 106,618 +0.88(+1.57%)
May 12, 2017 56.09 56.64 55.76 55.87 54,429 -0.59(-1.04%)
May 11, 2017 56.43 56.59 55.24 56.45 72,732 +0.10(+0.18%)
May 10, 2017 55.14 56.55 54.08 56.35 146,242 +1.14(+2.06%)
May 09, 2017 54.12 55.45 53.73 55.22 138,262 +1.45(+2.69%)
May 08, 2017 53.85 54.49 53.41 53.77 83,361 +0.04(+0.07%)
May 05, 2017 54.26 54.53 52.95 53.73 73,572 -0.09(-0.17%)
May 04, 2017 54.75 54.85 53.48 53.82 64,044 -0.79(-1.44%)
May 03, 2017 54.86 54.87 53.27 54.61 116,289 -0.24(-0.44%)
May 02, 2017 55.83 55.95 54.16 54.85 116,738 -0.30(-0.54%)
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.