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 (%)
Sep 29, 2017 54.41 54.86 53.13 54.76 72,443 +0.27(+0.49%)
Sep 28, 2017 53.36 54.95 53.07 54.49 61,374 +1.13(+2.11%)
Sep 27, 2017 52.54 53.71 51.49 53.36 69,007 +0.98(+1.87%)
Sep 26, 2017 52.31 52.79 52.12 52.38 112,522 +0.04(+0.08%)
Sep 25, 2017 51.06 52.72 51.06 52.34 88,631 +1.09(+2.12%)
Sep 22, 2017 50.49 51.47 50.49 51.25 39,448 +0.69(+1.36%)
Sep 21, 2017 49.75 51.36 49.17 50.57 75,135 +0.91(+1.83%)
Sep 20, 2017 49.68 50.39 49.51 49.66 70,790 +0.04(+0.08%)
Sep 19, 2017 49.90 49.99 48.58 49.62 77,219 -0.31(-0.62%)
Sep 18, 2017 49.00 50.25 48.82 49.93 52,971 +1.17(+2.39%)
Sep 15, 2017 48.74 49.13 48.58 48.76 83,993 -0.27(-0.55%)
Sep 14, 2017 48.87 49.52 48.72 49.03 49,158 +0.04(+0.08%)
Sep 13, 2017 48.68 49.66 48.40 48.99 39,878 +0.19(+0.39%)
Sep 12, 2017 48.38 49.43 48.38 48.80 33,507 +0.51(+1.05%)
Sep 11, 2017 48.06 48.56 47.73 48.29 50,730 +0.61(+1.28%)
Sep 08, 2017 48.11 48.61 47.34 47.68 55,826 -0.51(-1.06%)
Sep 07, 2017 48.11 48.30 47.18 48.19 70,194 +0.07(+0.15%)
Sep 06, 2017 48.48 48.70 47.43 48.12 59,716 +0.01(+0.02%)
Sep 05, 2017 48.77 49.14 47.99 48.11 43,643 -0.78(-1.59%)
Sep 01, 2017 48.11 48.90 47.75 48.89 41,007 +0.98(+2.04%)
Aug 31, 2017 48.86 48.99 47.83 47.91 60,765 -0.70(-1.44%)
Aug 30, 2017 48.01 48.70 47.63 48.61 52,353 +0.53(+1.10%)
Aug 29, 2017 47.55 48.15 46.70 48.08 52,229 +0.17(+0.35%)
Aug 28, 2017 47.92 47.97 47.45 47.91 32,004 +0.20(+0.42%)
Aug 25, 2017 47.48 48.04 46.98 47.71 31,077 +0.41(+0.86%)
Aug 24, 2017 47.92 48.02 46.81 47.30 51,222 -0.47(-0.98%)
Aug 23, 2017 47.44 48.14 47.28 47.77 37,714 -0.10(-0.21%)
Aug 22, 2017 47.34 47.93 47.02 47.87 34,699 +0.89(+1.89%)
Aug 21, 2017 47.38 47.39 46.27 46.98 52,962 -0.63(-1.32%)
Aug 18, 2017 46.64 47.89 45.71 47.61 51,821 +0.67(+1.42%)
Aug 17, 2017 47.94 48.59 46.82 46.94 54,044 -1.37(-2.83%)
Aug 16, 2017 48.13 48.71 47.63 48.31 39,684 +0.12(+0.25%)
Aug 15, 2017 49.12 49.20 47.71 48.19 38,239 -0.65(-1.33%)
Aug 14, 2017 47.83 48.95 46.90 48.84 70,490 +1.29(+2.71%)
Aug 11, 2017 47.08 48.44 45.55 47.55 114,142 -0.34(-0.71%)
Aug 10, 2017 48.39 49.14 47.45 47.89 74,595 -0.92(-1.88%)
Aug 09, 2017 48.95 49.35 48.41 48.81 66,209 -0.43(-0.87%)
Aug 08, 2017 49.72 49.97 48.99 49.24 37,577 -0.51(-1.02%)
Aug 07, 2017 49.80 49.99 49.36 49.75 44,039 +0.04(+0.08%)
Aug 04, 2017 49.80 50.35 49.36 49.71 45,388 +0.08(+0.16%)
Aug 03, 2017 49.21 49.87 48.90 49.63 65,490 +0.41(+0.83%)
Aug 02, 2017 50.36 50.74 48.92 49.22 101,487 -1.22(-2.41%)
Aug 01, 2017 50.80 50.80 49.74 50.44 75,631 -0.07(-0.14%)
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%)
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.