Skip to main content
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 (%)
Nov 30, 2017 55.11 55.70 54.13 54.30 122,310 -0.59(-1.07%)
Nov 29, 2017 55.76 56.67 54.82 54.89 80,901 -0.63(-1.13%)
Nov 28, 2017 54.33 55.70 54.17 55.52 193,955 +1.35(+2.49%)
Nov 27, 2017 54.16 54.54 53.39 54.17 79,921 -0.01(-0.02%)
Nov 24, 2017 53.87 54.38 53.64 54.18 37,590 +0.33(+0.61%)
Nov 22, 2017 54.76 54.90 53.66 53.85 73,432 -0.74(-1.35%)
Nov 21, 2017 52.70 54.69 52.30 54.59 142,926 +2.29(+4.37%)
Nov 20, 2017 51.95 52.69 51.64 52.30 153,757 +0.29(+0.56%)
Nov 17, 2017 51.41 52.09 51.12 52.01 139,119 +0.43(+0.83%)
Nov 16, 2017 50.93 52.31 50.58 51.58 172,133 +0.78(+1.53%)
Nov 15, 2017 51.78 51.98 50.66 50.80 217,618 -1.55(-2.96%)
Nov 14, 2017 53.89 53.92 52.29 52.35 121,309 -1.90(-3.50%)
Nov 13, 2017 52.80 54.49 52.05 54.25 335,750 +1.39(+2.63%)
Nov 10, 2017 52.28 53.41 51.99 52.86 304,091 +0.36(+0.68%)
Nov 09, 2017 51.70 53.20 51.11 52.50 356,286 +0.49(+0.94%)
Nov 08, 2017 51.73 52.28 51.01 52.01 163,659 +0.11(+0.21%)
Nov 07, 2017 52.91 53.17 51.52 51.90 225,938 -1.22(-2.29%)
Nov 06, 2017 54.26 54.30 52.90 53.12 169,932 -1.37(-2.51%)
Nov 03, 2017 54.90 54.91 54.29 54.49 119,178 -0.40(-0.73%)
Nov 02, 2017 55.70 55.70 54.62 54.89 182,857 -0.71(-1.27%)
Nov 01, 2017 55.35 55.67 54.71 55.60 193,661 +0.56(+1.02%)
Oct 31, 2017 54.67 55.31 53.74 55.04 190,802 +0.69(+1.27%)
Oct 30, 2017 54.84 55.56 54.05 54.35 258,873 -0.70(-1.27%)
Oct 27, 2017 54.00 55.42 53.48 55.05 260,392 +1.18(+2.19%)
Oct 26, 2017 54.27 54.56 53.16 53.87 201,263 +0.04(+0.07%)
Oct 25, 2017 54.81 55.10 53.09 53.83 209,000 -1.00(-1.82%)
Oct 24, 2017 54.91 55.39 53.89 54.83 199,556 +0.06(+0.11%)
Oct 23, 2017 54.95 55.77 54.46 54.77 253,047 +0.04(+0.07%)
Oct 20, 2017 55.90 55.90 54.49 54.73 357,874 -0.74(-1.33%)
Oct 19, 2017 54.58 56.59 54.41 55.47 1,268,140 +0.35(+0.63%)
Oct 18, 2017 57.92 57.92 53.71 55.12 309,377 -3.01(-5.19%)
Oct 17, 2017 56.70 59.13 56.62 58.13 391,391 +3.11(+5.66%)
Oct 16, 2017 55.76 56.11 54.59 55.02 66,087 -0.36(-0.65%)
Oct 13, 2017 54.96 55.59 54.43 55.38 48,693 +0.52(+0.95%)
Oct 12, 2017 54.17 55.14 54.13 54.86 41,439 +0.60(+1.10%)
Oct 11, 2017 54.22 54.88 53.95 54.26 53,967 +0.27(+0.50%)
Oct 10, 2017 53.88 54.66 53.70 53.99 50,261 +0.29(+0.54%)
Oct 09, 2017 54.00 54.00 53.31 53.70 25,730 -0.32(-0.59%)
Oct 06, 2017 53.20 54.20 53.10 54.02 35,745 +0.70(+1.31%)
Oct 05, 2017 53.77 53.88 53.02 53.32 68,329 -0.21(-0.39%)
Oct 04, 2017 54.94 55.05 53.03 53.53 66,761 -1.50(-2.72%)
Oct 03, 2017 56.34 56.34 54.19 55.03 74,125 -1.28(-2.27%)
Oct 02, 2017 54.76 56.77 54.46 56.30 91,396 +1.55(+2.82%)
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%)
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.