KMG CHEMICALS Historical Stock Price

Below is the stock price history for Kmg Chemicals KMGB. Data is recorded each day for the historical open, high, low, close and volume. The Kmg Chemicals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kmg Chemicals Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-19 17.17 17.88 17.17 17.83 3,085
2012-06-18 17.26 17.26 16.58 17.08 3,669
2012-06-15 16.70 16.82 16.665 16.80 2,822
2012-06-14 16.705 16.87 16.60 16.67 2,456
2012-06-13 16.69 16.96 16.56 16.66 3,847
2012-06-12 16.30 16.76 16.14 16.76 1,367
2012-06-11 16.89 17.05 16.68 16.68 602
2012-06-08 17.19 17.26 16.92 16.95 629
2012-06-07 15.90 17.28 15.90 17.28 22,177
2012-06-06 16.57 17.18 16.57 17.03 4,782
2012-06-05 16.92 17.00 16.82 16.88 2,826
2012-06-04 16.64 16.86 16.56 16.85 624
2012-06-01 16.68 17.00 16.68 16.77 802
2012-05-31 17.06 17.08 17.01 17.08 248
2012-05-30 17.12 17.16 16.90 17.00 2,140
2012-05-29 17.36 17.36 17.00 17.09 1,086
2012-05-25 16.89 17.16 16.89 17.04 704
2012-05-24 17.31 17.31 16.95 17.00 1,855
2012-05-23 16.79 17.09 16.66 16.99 2,800
2012-05-22 16.91 17.06 16.90 17.06 1,678
2012-05-21 17.00 17.14 16.70 16.96 1,478
2012-05-18 16.98 17.04 16.73 16.99 2,603
2012-05-17 17.03 17.19 16.90 16.96 1,619
2012-05-16 17.01 17.31 17.00 17.00 2,793
2012-05-15 16.91 17.62 16.91 17.06 4,329
2012-05-14 17.60 17.60 17.08 17.08 1,411
2012-05-11 17.74 17.75 17.31 17.44 3,657
2012-05-10 17.50 18.02 17.35 17.68 2,718
2012-05-09 17.37 17.61 17.00 17.44 5,844
2012-05-08 16.69 17.43 16.68 17.32 2,333

» More Kmg Chemicals Stock Price History

To see other companies like Kmg Chemicals (KMGB), view our stock market today for news, and other data.