KMG Chemicals, Inc. Historical Stock Prices

KMG 
$16.58
*  
0.17
 negative 
1.04%
Get KMG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  16.35  16.82  16.31  16.58 12,143
04/17/2014 16.41 16.82 16.31 16.58 12,143
04/16/2014 16.58 16.58 16.35 16.41 9,181
04/15/2014 16.5 16.58 16.12 16.52 15,400
04/14/2014 16.7 16.79 16.55 16.57 16,128
04/11/2014 16.5 16.86 16.5 16.51 15,452
04/10/2014 16.97 16.97 16.52 16.64 16,801
04/09/2014 17.01 17.08 16.75 16.96 21,068
04/08/2014 16.5 17.13 16.4 17.03 19,079
04/07/2014 16.37 16.57 16.0001 16.44 38,333
04/04/2014 17.18 17.18 16.32 16.38 14,457
04/03/2014 17.04 17.13 17 17.04 27,786
04/02/2014 15.85 17.0099 15.85 16.98 36,026
04/01/2014 15.68 15.85 15.68 15.75 38,326
03/31/2014 15.76 15.84 15.66 15.68 26,054
03/28/2014 15.7 15.84 15.68 15.69 11,000
03/27/2014 15.98 16 15.6 15.73 13,331
03/26/2014 16.33 16.33 15.84 15.84 19,005
03/25/2014 16.13 16.3 15.98 16.14 16,872
03/24/2014 15.94 16.16 15.61 16 22,044
03/21/2014 16.42 16.42 15.53 15.83 43,233
03/20/2014 16.3 16.48 16.2675 16.38 18,761
03/19/2014 16.29 16.34 16.11 16.26 21,228
03/18/2014 16.02 16.36 16 16.26 17,487
03/17/2014 15.6 15.97 15.6 15.96 24,530
03/14/2014 14.82 15.47 14.82 15.46 25,250
03/13/2014 14.8 14.96 14.73 14.9 246,377
03/12/2014 14.76 14.94 14.4701 14.82 19,163
03/11/2014 14.92 14.93 14.73 14.74 11,434
03/10/2014 14.75 14.93 14.75 14.92 9,388
03/07/2014 15.03 15.0399 14.73 14.8 13,456
03/06/2014 14.91 15.07 14.91 14.97 8,616
03/05/2014 14.83 15.01 14.81 14.96 16,030
03/04/2014 14.86 15.04 14.78 14.89 27,163
03/03/2014 14.7 14.715 14.52 14.67 16,763
02/28/2014 14.98 15.04 14.77 14.84 17,097
02/27/2014 14.83 14.96 14.51 14.92 35,553
02/26/2014 14.83 14.932 14.76 14.9 20,025
02/25/2014 15 15.18 14.77 14.88 36,823
02/24/2014 16.19 16.19 14.88 14.93 128,152
02/21/2014 16.47 16.47 16.0351 16.24 17,566
02/20/2014 16.09 16.49 16.05 16.39 7,961
02/19/2014 16.38 16.39 16.06 16.07 12,703
02/18/2014 16.2 16.5 16.11 16.45 10,060
02/14/2014 15.87 16.2975 15.78 16.25 14,050
02/13/2014 15.73 15.95 15.7 15.85 10,277
02/12/2014 15.96 15.96 15.64 15.82 11,594
02/11/2014 15.43 15.9 15.43 15.9 10,928
02/10/2014 15.27 15.49 15.1 15.38 18,989
02/07/2014 15.48 15.48 15.13 15.23 11,708
02/06/2014 14.9 15.45 14.9 15.4 19,880
02/05/2014 14.99 15.15 14.83 15.05 24,839
02/04/2014 14.87 15.01 14.87 14.96 20,154
02/03/2014 15.67 15.67 14.7201 14.83 35,038
01/31/2014 15.29 15.86 15.29 15.66 20,845
01/30/2014 15.18 15.65 15 15.49 158,394
01/29/2014 14.85 15.19 14.84 15.05 38,805
01/28/2014 15 15.1 14.79 14.93 22,563
01/27/2014 15.04 15.2 14.91 14.91 13,363
01/24/2014 15.03 15.3399 14.9 15 67,392
01/23/2014 15.33 15.44 15 15.07 26,667
01/22/2014 15.53 15.59 15.4 15.45 55,767
01/21/2014 15.74 15.8294 15.52 15.53 20,325
01/17/2014 15.88 15.9 15.6 15.69 19,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?