KMG Chemicals, Inc. Common Stock Historical Stock Prices

KMG 
$21.12
*  
0.13
0.62%
Get KMG Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading KMG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    KMG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21 21.19 20.95 21.12 12,130
05/20/2016 20.95 21.1 20.85 20.99 35,904
05/19/2016 21.5 21.5 20.93 20.94 21,709
05/18/2016 21.6 22.106 21.6 21.66 30,668
05/17/2016 22.03 22.21 21.56 21.8 35,199
05/16/2016 22.02 22.34 21.94 22.05 34,238
05/13/2016 22.04 22.48 22.02 22.19 27,098
05/12/2016 22.33 22.36 21.57 22.18 22,062
05/11/2016 22.6 22.67 22.21 22.31 15,773
05/10/2016 22.93 23.14 22.64 22.69 20,044
05/09/2016 23.15 23.38 22.9 22.94 7,481
05/06/2016 22.56 23.3565 22.56 23.24 28,073
05/05/2016 23.27 23.31 22.55 22.71 15,488
05/04/2016 23.04 23.46 23.03 23.24 15,381
05/03/2016 23.26 23.47 22.85 23.25 33,717
05/02/2016 23.71 23.71 23.35 23.4 14,792
04/29/2016 24.17 24.17 23.68 23.69 15,603
04/28/2016 24.02 24.64 24.02 24.23 26,342
04/27/2016 23.68 24.4 23.68 24.19 28,446
04/26/2016 23.66 23.9 23.5025 23.87 22,822
04/25/2016 23.66 23.81 23.44 23.65 38,195
04/22/2016 23.7 23.85 23.15 23.69 33,160
04/21/2016 23.46 23.97 23.15 23.77 42,422
04/20/2016 23.71 23.84 23.26 23.51 69,724
04/19/2016 23.07 23.947 23.07 23.84 52,471
04/18/2016 22.51 23.4 22.46 23.21 58,723
04/15/2016 22.1 22.76 22.1 22.58 25,370
04/14/2016 22.49 22.53 22.15 22.19 15,638
04/13/2016 22.08 22.69 21.86 22.6 28,475
04/12/2016 20.95 22.23 20.91 22.07 40,690
04/11/2016 21.3 21.396 20.92 20.96 20,344
04/08/2016 21.59 21.63 21.05 21.17 33,090
04/07/2016 21.54 21.69 21.32 21.51 21,014
04/06/2016 21.72 21.8792 21.7 21.77 26,905
04/05/2016 21.72 22.03 21.66 21.69 25,798
04/04/2016 21.86 22.08 21.69 21.73 26,124
04/01/2016 22.85 22.85 21.81 21.86 32,653
03/31/2016 23.61 23.81 23.01 23.07 20,478
03/30/2016 23.42 23.78 23.33 23.66 22,809
03/29/2016 22.76 23.41 22.6855 23.37 27,295
03/28/2016 22.69 22.81 22.44 22.73 15,263
03/24/2016 22.9 22.9 22.52 22.64 21,877
03/23/2016 23.05 23.18 22.735 23.04 31,169
03/22/2016 23.39 23.6819 23.02 23.05 14,619
03/21/2016 22.85 23.5 22.84 23.46 20,357
03/18/2016 23.31 23.31 22.76 22.88 45,889
03/17/2016 22.53 23.1 22.53 23.08 26,332
03/16/2016 22.71 22.81 22.42 22.46 17,386
03/15/2016 23.38 23.4 22.68 22.72 33,929
03/14/2016 23.7 23.77 23.42 23.57 31,878
03/11/2016 21.95 23.98 21.95 23.86 47,761
03/10/2016 21.99 22.37 21.71 21.89 35,610
03/09/2016 22.2 22.66 22.01 22.08 22,909
03/08/2016 22.69 22.834 21.9 22.25 40,848
03/07/2016 23.46 23.8 22.43 22.6 35,157
03/04/2016 22.87 23.5 22.85 23.28 18,990
03/03/2016 22.92 23.12 22.62 22.97 29,551
03/02/2016 21.94 23.24 21.94 23.04 32,044
03/01/2016 21.54 22.18 21.5 22.12 34,032
02/29/2016 21.24 21.71 21.24 21.45 35,409
02/26/2016 20.66 21.25 20.4773 21.09 19,208
02/25/2016 20.93 20.93 20.66 20.7 19,135
02/24/2016 20.15 21.1 20.15 20.91 27,467
02/23/2016 20.82 20.9 20.34 20.35 26,275
02/22/2016 20.9 21.2924 20.84 20.91 23,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?