KMG Chemicals, Inc. Historical Stock Prices

KMG 
$22.22
*  
0.57
2.5%
Get KMG Alerts
*Delayed - data as of Jul. 27, 2015  -  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 27-APR-2015 TO 27-JUL-2015

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  22.50  22.71  22.12  22.22 47,115
07/27/2015 22.65 22.71 22.12 22.22 47,115
07/24/2015 22.5 22.84 22.08 22.79 50,792
07/23/2015 22.75 22.96 22.34 22.41 126,173
07/22/2015 23.37 23.59 22.75 22.89 64,314
07/21/2015 23.43 24.18 23.34 23.36 42,320
07/20/2015 23.99 24.58 23.2891 23.39 46,964
07/17/2015 23.63 23.97 23.51 23.91 38,545
07/16/2015 24.24 24.24 23.275 23.58 66,028
07/15/2015 24.74 24.74 23.92 24.05 71,279
07/14/2015 25.09 25.53 24.65 24.69 29,592
07/13/2015 24.53 25.23 24.32 25.01 56,341
07/10/2015 24.46 24.67 24.21 24.3 26,735
07/09/2015 24.68 24.75 24.02 24.15 65,881
07/08/2015 24.54 24.93 24.17 24.45 63,035
07/07/2015 25.49 25.49 24.34 24.87 99,361
07/06/2015 24.48 25.56 24.32 25.45 104,637
07/02/2015 24.73 25.13 23.9801 24.48 73,315
07/01/2015 25.39 25.65 24.7 24.84 67,083
06/30/2015 25.44 25.6 24.53 25.44 91,258
06/29/2015 26.01 26.46 25.18 25.21 72,822
06/26/2015 26 26.58 25.97 26.44 233,354
06/25/2015 26 26.19 25.73 26.13 40,439
06/24/2015 26.56 26.91 25.87 25.94 76,247
06/23/2015 26.77 27.12 26.24 26.81 68,955
06/22/2015 28.26 28.78 26.6 26.91 164,057
06/19/2015 28.57 28.7799 27.13 28.36 263,646
06/18/2015 28.51 29.05 28.33 28.48 78,581
06/17/2015 28.9 29.29 27.89 28.51 104,098
06/16/2015 29.42 29.63 28.85 28.9 78,984
06/15/2015 29.15 29.69 28.77 29.54 92,777
06/12/2015 28.74 29.73 28.65 29.36 91,671
06/11/2015 30.74 31.1201 28.54 28.89 118,436
06/10/2015 31.7 31.72 29.99 31 149,009
06/09/2015 31.37 31.9 31.1 31.52 110,262
06/08/2015 30.24 31.81 30.24 31.32 99,020
06/05/2015 30.46 30.72 30.3012 30.59 31,277
06/04/2015 30.14 30.9 30.09 30.76 75,895
06/03/2015 29.88 30.77 29.75 30.47 75,217
06/02/2015 29.29 30.3099 29.29 30.04 54,369
06/01/2015 29.44 29.9 28.55 29.44 80,226
05/29/2015 29.78 30.04 29.574 29.71 50,542
05/28/2015 30.06 30.19 29.87 29.99 43,866
05/27/2015 29.07 30.33 29.07 30.22 60,464
05/26/2015 29.08 29.52 28.7201 29.21 37,405
05/22/2015 29.22 29.862 29 29.54 45,858
05/21/2015 29.61 29.735 29.33 29.54 48,120
05/20/2015 29.44 30.21 29.4301 29.86 48,534
05/19/2015 29.51 29.83 28.9 29.63 68,511
05/18/2015 30.15 30.52 29.11 29.84 95,079
05/15/2015 29.87 31 29.84 30.65 58,772
05/14/2015 29.39 30.32 28.96 30.01 88,111
05/13/2015 29.78 29.84 29.05 29.4 95,174
05/12/2015 28.07 29.85 28.03 29.78 77,708
05/11/2015 29.2 29.2 28.12 28.13 85,339
05/08/2015 29.33 29.88 29.04 29.67 81,627
05/07/2015 28.79 29.41 28.64 29.33 46,329
05/06/2015 28.42 29.11 28.29 28.98 74,972
05/05/2015 29.44 29.67 28.4966 28.61 66,202
05/04/2015 29.88 30 29.15 29.44 65,031
05/01/2015 29.21 29.95 29.21 29.89 101,968
04/30/2015 30.74 31.1 29.15 29.28 115,904
04/29/2015 30.88 31.67 30.72 30.97 109,140
04/28/2015 30.56 31.1095 30.52 30.92 282,675
04/27/2015 30.03 31 30.01 30.56 232,445
*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?