KMG Chemicals, Inc. Historical Stock Prices

KMG 
$21.14
*  
0.21
1%
Get KMG Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading KMG now
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

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

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.11  21.49  20.91  21.14 41,024
12/22/2014 21.05 21.49 20.91 21.14 41,024
12/19/2014 20.57 21.08 20.27 20.93 130,083
12/18/2014 22.05 22.15 20.4 20.5 136,574
12/17/2014 19.83 21 19.753 20.99 65,095
12/16/2014 19.48 19.905 19.23 19.66 38,286
12/15/2014 17.94 19.43 17.92 19.35 163,269
12/12/2014 17.62 17.97 17.27 17.79 30,417
12/11/2014 17.26 17.99 17.1 17.85 302,801
12/10/2014 17.75 17.75 17.11 17.2 27,147
12/09/2014 17.68 17.85 17.32 17.81 46,625
12/08/2014 17.86 18 17.66 17.72 23,838
12/05/2014 18.13 18.3 17.87 17.97 41,145
12/04/2014 18.48 18.49 18.14 18.2 26,482
12/03/2014 18.34 18.77 18.08 18.48 25,641
12/02/2014 18.18 18.47 17.862 18.29 38,312
12/01/2014 18.62 18.76 18.13 18.23 123,659
11/28/2014 19.12 19.2 18.61 18.61 8,322
11/26/2014 19.4 19.4 19.05 19.2 9,639
11/25/2014 19.42 19.4599 19.2 19.38 6,121
11/24/2014 19.28 19.75 19.15 19.37 17,701
11/21/2014 19.26 19.97 19.11 19.27 40,892
11/20/2014 18.89 19.08 18.64 18.98 12,214
11/19/2014 19.01 19.0663 18.5 18.85 17,182
11/18/2014 18.518 19.25 18.518 18.93 21,216
11/17/2014 19.05 19.1 18.61 18.88 29,280
11/14/2014 19.38 19.45 18.99 19.12 30,569
11/13/2014 19.5 19.81 19.22 19.37 22,000
11/12/2014 19.266 19.6082 19.17 19.5 22,641
11/11/2014 19.03 19.42 19 19.3 15,435
11/10/2014 18.6 19.01 18.6 18.97 16,064
11/07/2014 18.25 18.75 18.18 18.7 21,171
11/06/2014 17.93 18.38 17.89 18.19 31,633
11/05/2014 17.68 17.97 17.62 17.85 40,232
11/04/2014 17.53 17.65 17.4953 17.55 24,085
11/03/2014 17.75 17.75 17.56 17.64 49,265
10/31/2014 18 18 17.42 17.7 48,752
10/30/2014 17.72 17.96 17.6 17.66 51,041
10/29/2014 17.65 17.97 17.58 17.77 43,607
10/28/2014 17.71 18 17.38 18 38,790
10/27/2014 17.69 17.77 17.4 17.64 25,553
10/24/2014 17.52 17.79 17.43 17.74 21,084
10/23/2014 17.412 17.7499 17.412 17.56 35,974
10/22/2014 17.44 17.68 17.3 17.53 18,861
10/21/2014 17.32 17.88 17.2 17.46 30,438
10/20/2014 16.55 17.32 16.5 17.26 43,082
10/17/2014 17 17 16.42 16.52 21,473
10/16/2014 16.67 17.25 16.6 17 31,016
10/15/2014 16.12 16.98 16.12 16.77 32,730
10/14/2014 15.59 16.63 15.52 16.57 37,567
10/13/2014 14.59 15.58 14.56 15.52 24,122
10/10/2014 13.89 14.66 13.89 14.52 20,102
10/09/2014 14.76 14.76 13.95 14.04 15,160
10/08/2014 14.45 14.87 14.18 14.83 16,594
10/07/2014 14.8 14.81 14.23 14.44 15,761
10/06/2014 15 15.08 14.9 14.91 9,589
10/03/2014 15.53 15.53 14.76 15.04 41,699
10/02/2014 15.73 15.73 15.3 15.34 7,001
10/01/2014 16.08 16.31 15.48 15.48 14,840
09/30/2014 16.38 16.61 16.18 16.28 17,515
09/29/2014 16.62 16.62 16.31 16.41 6,771
09/26/2014 16.35 16.88 16.08 16.8 9,948
09/25/2014 16.67 16.67 16.21 16.35 16,192
09/24/2014 16.37 16.81 16.33 16.65 13,975
09/23/2014 16.42 16.49 16.19 16.32 19,579
09/22/2014 16.38 16.48 16.16 16.4 24,318
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 Brokers before you trade

Want to trade FX?