KMG Chemicals, Inc. Historical Stock Prices

KMG 
$21.69
*  
0.31
1.41%
Get KMG Alerts
*Delayed - data as of Mar. 6, 2015  -  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 05-DEC-2014 TO 05-MAR-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  22.18  22.30  21.64  21.69 16,456
03/05/2015 22.11 22.14 21.71 22 42,032
03/04/2015 21.89 21.89 21.7 21.79 13,017
03/03/2015 21.82 22.1999 21.6 21.81 21,897
03/02/2015 21.94 22.47 21.67 21.92 54,531
02/27/2015 21.55 21.95 21.16 21.67 16,727
02/26/2015 21.44 21.61 21.33 21.5 14,309
02/25/2015 21.75 21.75 21 21.4 12,371
02/24/2015 21.63 21.71 21.31 21.65 16,235
02/23/2015 21.29 21.71 21.171 21.56 15,631
02/20/2015 21.23 21.49 21.05 21.35 17,631
02/19/2015 21.15 21.25 20.73 21.18 29,945
02/18/2015 21.19 21.25 20.65 21.12 22,403
02/17/2015 21.04 21.49 20.56 21.19 26,439
02/13/2015 20.91 21.15 20.72 21.04 11,211
02/12/2015 20.8 21.1499 20.6 20.8 24,791
02/11/2015 20.45 20.94 20.45 20.63 21,274
02/10/2015 20.52 20.75 20.27 20.47 14,811
02/09/2015 20.99 21.02 20.44 20.53 31,076
02/06/2015 21.32 21.5 20.82 20.93 34,190
02/05/2015 21.37 21.49 21.191 21.35 29,520
02/04/2015 21.19 21.2 21.11 21.19 30,023
02/03/2015 20.95 21.43 20.95 21.26 29,283
02/02/2015 21.12 21.24 20.55 20.89 56,147
01/30/2015 20.56 21.36 20.4 20.92 79,779
01/29/2015 20.63 21 20.35 20.77 77,561
01/28/2015 20.7 20.82 20.47 20.51 29,237
01/27/2015 19.9301 20.91 19.9301 20.67 26,780
01/26/2015 20.69 20.8 20.6 20.7 22,115
01/23/2015 20.72 20.95 20.37 20.49 45,180
01/22/2015 20.68 20.9499 20.45 20.6 36,813
01/21/2015 20.58 20.8 20.4101 20.57 31,628
01/20/2015 20.53 20.82 20.36 20.52 23,827
01/16/2015 19.55 20.585 19.43 20.52 47,770
01/15/2015 19.66 19.86 19.56 19.57 36,875
01/14/2015 19.42 19.86 19.25 19.57 45,475
01/13/2015 19.42 19.9699 19.25 19.53 31,322
01/12/2015 19.16 19.46 19.13 19.36 30,958
01/09/2015 19.34 19.64 19.18 19.28 30,383
01/08/2015 19.31 19.7 19.09 19.36 41,074
01/07/2015 19.2 19.52 19.09 19.28 26,155
01/06/2015 19.31 19.438 18.7701 19.13 25,517
01/05/2015 19.9 19.9 19.23 19.28 44,496
01/02/2015 19.97 20.53 19.63 19.8 25,320
12/31/2014 20.81 20.81 19.67 20 16,439
12/30/2014 21 21.13 20.6601 20.75 23,421
12/29/2014 21.07 21.42 20.5 20.97 33,693
12/26/2014 21.13 21.21 20.77 21.08 14,612
12/24/2014 20.93 21.15 20.439 20.96 8,217
12/23/2014 20.88 21.15 20.68 20.77 39,540
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
*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?