KMG Chemicals, Inc. Historical Stock Prices

KMG 
$30
*  
unch
unch
Get KMG Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  30.23  30.42  29.88  30 142,740
04/24/2015 29.88 30.42 29.88 30 142,740
04/23/2015 30.05 30.58 29.96 30 94,233
04/22/2015 28.62 30.27 28.62 30 209,144
04/21/2015 30 30 28.3 28.72 147,221
04/20/2015 29.88 30.5 29.78 30.03 128,072
04/17/2015 29.52 30.01 28.78 29.88 73,177
04/16/2015 29.66 30.15 29.66 29.9 55,733
04/15/2015 29.7 30.145 29.68 29.9 92,405
04/14/2015 29.9 30.2 29.81 29.9 112,462
04/13/2015 29.9 30.01 29.59 29.9 104,216
04/10/2015 29.9 30.04 29.76 29.9 79,034
04/09/2015 29.82 29.93 29.76 29.9 68,604
04/08/2015 29.9 30 29.8 29.89 140,594
04/07/2015 29.87 30.29 29.5 29.63 46,395
04/06/2015 28.8 30.58 28.42 29.66 120,614
04/02/2015 27.98 28.18 27.79 28.08 43,382
04/01/2015 26.72 28 26.0201 27.76 111,424
03/31/2015 25.93 26.81 25.93 26.73 59,541
03/30/2015 26.25 27.2149 25.85 25.93 39,944
03/27/2015 25.99 26.31 25.825 26 26,645
03/26/2015 26 26.68 25.65 25.85 35,849
03/25/2015 26.52 26.8699 25.89 26.05 36,306
03/24/2015 26.41 26.58 26.34 26.48 29,681
03/23/2015 26.2 26.55 26.1 26.31 48,665
03/20/2015 25.7 26.43 25.56 26.14 88,801
03/19/2015 24.93 25.66 24.93 25.5 39,020
03/18/2015 24.72 25.385 24.4 24.83 109,472
03/17/2015 22.84 24.78 22.52 24.63 71,806
03/16/2015 22.41 23 22.125 22.83 28,110
03/13/2015 22.41 22.41 22.1055 22.41 18,136
03/12/2015 22.24 22.39 22.04 22.26 35,329
03/11/2015 21.6005 22.05 21.6005 22.01 24,138
03/10/2015 21.53 21.76 21.53 21.59 6,164
03/09/2015 22.18 22.18 21.69 21.75 22,674
03/06/2015 21.8 22.3 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
*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?