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 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%)
Apr 01, 2015 26.41 27.67 25.71 27.43 112,750 +1.02(+3.85%)
Mar 31, 2015 25.62 26.49 25.62 26.42 60,250 +0.79(+3.08%)
Mar 30, 2015 25.94 26.89 25.55 25.62 40,419 -0.07(-0.27%)
Mar 27, 2015 25.68 26.00 25.52 25.69 26,962 +0.15(+0.58%)
Mar 26, 2015 25.69 26.37 25.35 25.55 36,275 -0.20(-0.77%)
Mar 25, 2015 26.21 26.55 25.59 25.74 36,738 -0.42(-1.62%)
Mar 24, 2015 26.10 26.27 26.03 26.17 30,034 +0.17(+0.65%)
Mar 23, 2015 25.89 26.24 25.79 26.00 49,244 +0.17(+0.65%)
Mar 20, 2015 25.40 26.12 25.26 25.83 89,858 +0.63(+2.51%)
Mar 19, 2015 24.64 25.36 24.64 25.20 39,484 +0.66(+2.70%)
Mar 18, 2015 24.43 25.09 24.11 24.54 110,775 +0.20(+0.81%)
Mar 17, 2015 22.57 24.49 22.25 24.34 72,661 +1.78(+7.88%)
Mar 16, 2015 22.15 22.73 21.86 22.56 28,444 +0.41(+1.87%)
Mar 13, 2015 22.15 22.15 21.85 22.15 18,351 +0.15(+0.67%)
Mar 12, 2015 21.98 22.13 21.78 22.00 35,749 +0.25(+1.14%)
Mar 11, 2015 21.35 21.79 21.35 21.75 24,425 +0.42(+1.95%)
Mar 10, 2015 21.28 21.50 21.28 21.34 6,237 -0.16(-0.74%)
Mar 09, 2015 21.92 21.92 21.43 21.49 22,944 +0.06(+0.28%)
Mar 06, 2015 21.54 22.04 21.39 21.43 16,651 -0.31(-1.41%)
Mar 05, 2015 21.85 21.88 21.45 21.74 42,532 +0.24(+1.10%)
Mar 04, 2015 21.60 21.52 21.42 21.50 13,190 -0.02(-0.09%)
Mar 03, 2015 21.53 21.86 21.32 21.52 22,188 -0.11(-0.50%)
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.