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 30, 2014 16.27 16.28 15.70 15.81 11,039 -0.47(-2.90%)
May 29, 2014 16.47 16.62 16.12 16.28 7,181 -0.11(-0.66%)
May 28, 2014 16.35 16.65 16.32 16.39 12,913 +0.06(+0.36%)
May 27, 2014 16.42 16.67 16.16 16.33 15,812 +0.04(+0.24%)
May 23, 2014 15.13 16.29 16.29 16.29 26,686 +1.03(+6.76%)
May 22, 2014 15.18 15.31 14.97 15.26 23,311 +0.18(+1.17%)
May 21, 2014 14.99 15.17 14.96 15.08 11,833 +0.11(+0.72%)
May 20, 2014 15.26 15.37 14.96 14.97 26,214 -0.38(-2.49%)
May 19, 2014 15.22 15.40 15.16 15.36 7,752 +0.10(+0.64%)
May 16, 2014 14.97 15.36 14.95 15.26 12,309 +0.28(+1.90%)
May 15, 2014 14.97 15.01 14.73 14.97 31,414 +0.00(+0.00%)
May 14, 2014 15.66 15.66 14.81 14.97 15,128 -0.47(-3.05%)
May 13, 2014 15.77 15.77 15.43 15.44 15,773 -0.32(-2.05%)
May 12, 2014 15.16 15.89 15.13 15.77 21,898 +0.62(+4.08%)
May 09, 2014 14.97 15.18 14.83 15.15 11,264 +0.17(+1.11%)
May 08, 2014 15.07 15.16 14.94 14.98 16,364 -0.06(-0.39%)
May 07, 2014 15.01 15.05 14.78 15.04 13,662 +0.07(+0.46%)
May 06, 2014 15.14 15.14 14.72 14.97 18,266 -0.26(-1.68%)
May 05, 2014 15.33 15.33 15.20 15.23 14,572 -0.19(-1.21%)
May 02, 2014 15.36 15.75 15.36 15.41 11,599 +0.13(+0.83%)
May 01, 2014 15.26 15.50 15.17 15.29 23,533 -0.04(-0.26%)
Apr 30, 2014 15.25 15.42 15.25 15.33 15,436 -0.01(-0.06%)
Apr 29, 2014 15.61 15.73 15.24 15.34 7,031 -0.15(-0.95%)
Apr 28, 2014 15.79 15.91 15.22 15.48 21,836 -0.31(-1.99%)
Apr 25, 2014 15.82 16.13 15.73 15.80 20,520 -0.10(-0.62%)
Apr 24, 2014 16.18 16.40 15.86 15.89 9,984 -0.19(-1.16%)
Apr 23, 2014 16.45 16.46 16.03 16.08 10,291 -0.44(-2.67%)
Apr 22, 2014 16.42 16.68 16.37 16.52 10,821 +0.09(+0.54%)
Apr 21, 2014 16.29 16.66 16.28 16.43 5,195 +0.16(+0.97%)
Apr 17, 2014 16.11 16.28 16.28 16.28 12,324 +0.17(+1.04%)
Apr 16, 2014 16.28 16.28 16.05 16.11 9,351 -0.11(-0.67%)
Apr 15, 2014 16.20 16.28 15.83 16.22 15,685 -0.05(-0.30%)
Apr 14, 2014 16.40 16.48 16.25 16.27 16,427 +0.06(+0.36%)
Apr 11, 2014 16.20 16.55 16.20 16.21 15,738 -0.13(-0.78%)
Apr 10, 2014 16.66 16.66 16.22 16.34 17,112 -0.31(-1.89%)
Apr 09, 2014 16.70 16.77 16.44 16.65 21,459 -0.07(-0.41%)
Apr 08, 2014 16.20 16.82 16.10 16.72 19,433 +0.58(+3.59%)
Apr 07, 2014 16.07 16.27 15.71 16.14 39,044 +0.06(+0.37%)
Apr 04, 2014 16.87 16.87 16.02 16.08 14,725 -0.65(-3.87%)
Apr 03, 2014 16.73 16.82 16.69 16.73 28,301 +0.06(+0.35%)
Apr 02, 2014 15.56 16.70 15.56 16.67 36,694 +1.21(+7.81%)
Apr 01, 2014 15.39 15.56 15.39 15.46 39,037 +0.07(+0.45%)
Mar 31, 2014 15.47 15.55 15.37 15.39 26,521 -0.01(-0.06%)
Mar 28, 2014 15.41 15.55 15.39 15.40 11,204 -0.04(-0.25%)
Mar 27, 2014 15.69 15.71 15.32 15.44 13,578 -0.11(-0.69%)
Mar 26, 2014 16.03 16.03 15.55 15.55 19,357 -0.29(-1.86%)
Mar 25, 2014 15.84 16.00 15.69 15.85 17,185 +0.14(+0.88%)
Mar 24, 2014 15.65 15.87 15.33 15.71 22,453 +0.17(+1.07%)
Mar 21, 2014 16.12 16.12 15.25 15.54 44,035 -0.54(-3.36%)
Mar 20, 2014 16.00 16.18 15.97 16.08 19,109 +0.12(+0.74%)
Mar 19, 2014 15.99 16.04 15.82 15.96 21,622 +0.00(+0.00%)
Mar 18, 2014 15.73 16.06 15.71 15.96 17,811 +0.29(+1.88%)
Mar 17, 2014 15.32 15.68 15.32 15.67 24,985 +0.49(+3.23%)
Mar 14, 2014 14.55 15.19 14.55 15.18 25,718 +0.55(+3.76%)
Mar 13, 2014 14.53 14.69 14.46 14.63 250,949 +0.08(+0.54%)
Mar 12, 2014 14.49 14.67 14.21 14.55 19,518 +0.08(+0.54%)
Mar 11, 2014 14.65 14.66 14.46 14.47 11,646 -0.18(-1.21%)
Mar 10, 2014 14.48 14.66 14.48 14.65 9,562 +0.12(+0.81%)
Mar 07, 2014 14.76 14.77 14.46 14.53 13,705 -0.17(-1.14%)
Mar 06, 2014 14.64 14.80 14.64 14.70 8,775 +0.04(+0.27%)
Mar 05, 2014 14.53 14.71 14.51 14.66 16,360 +0.07(+0.47%)
Mar 04, 2014 14.56 14.74 14.48 14.59 27,722 +0.22(+1.50%)
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.