Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:32PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

KMG Chemicals Inc. (KMGB)

At 4:00PM ET: 16.80   0.65 (4.02%)

MORE ON KMGB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 16.00 16.36 15.75 16.15 167,200 16.15 20-Nov-09 15.57 15.70 15.38 15.50 47,900 15.50 19-Nov-09 15.18 15.60 14.36 15.56 80,200 15.56 18-Nov-09 15.40 15.43 15.18 15.25 55,600 15.25 17-Nov-09 14.41 15.55 14.26 15.33 275,100 15.33 16-Nov-09 13.83 14.11 13.70 13.94 93,900 13.94 13-Nov-09 12.79 13.73 12.79 13.40 113,700 13.40 12-Nov-09 12.50 12.89 12.50 12.70 42,900 12.70 11-Nov-09 12.68 12.70 12.40 12.58 47,300 12.58 10-Nov-09 12.59 12.65 12.46 12.53 71,000 12.53 9-Nov-09 12.51 12.65 12.38 12.45 55,000 12.45 6-Nov-09 12.32 12.33 12.20 12.23 44,400 12.23 5-Nov-09 12.30 12.33 12.22 12.22 47,800 12.22 4-Nov-09 12.25 12.25 12.10 12.10 31,800 12.10 3-Nov-09 12.33 12.33 12.10 12.15 20,700 12.15 2-Nov-09 12.45 12.63 12.10 12.29 34,200 12.29 30-Oct-09 12.21 12.50 12.14 12.30 178,800 12.30 29-Oct-09 12.21 12.34 12.01 12.14 36,900 12.14 28-Oct-09 12.40 12.50 12.10 12.10 48,500 12.10 27-Oct-09 12.49 12.52 12.29 12.40 28,700 12.40 26-Oct-09 12.64 12.64 12.11 12.35 54,900 12.35 23-Oct-09 12.51 12.68 12.30 12.45 42,400 12.45 22-Oct-09 12.20 12.47 12.20 12.34 49,800 12.34 21-Oct-09 12.20 12.25 12.00 12.21 67,600 12.21 20-Oct-09 12.42 12.42 12.16 12.20 40,700 12.20 19-Oct-09 12.14 12.40 12.03 12.28 71,100 12.28 16-Oct-09 12.05 12.11 11.81 11.98 73,700 11.98 15-Oct-09 12.04 12.04 11.50 11.90 37,100 11.90 14-Oct-09 12.18 12.47 11.51 11.94 79,900 11.94 13-Oct-09 12.90 12.97 11.56 11.85 154,200 11.85 12-Oct-09 11.71 12.25 11.71 11.90 170,200 11.90 9-Oct-09 11.20 11.50 11.19 11.36 63,200 11.36 8-Oct-09 11.21 11.35 11.09 11.18 15,200 11.18 7-Oct-09 11.07 11.14 11.00 11.10 14,500 11.10 6-Oct-09 11.26 11.40 10.99 11.15 27,300 11.15 5-Oct-09 10.85 11.17 10.85 11.07 14,200 11.07 2-Oct-09 11.01 11.08 10.83 10.83 26,600 10.83 1-Oct-09 11.05 11.14 10.70 11.02 39,000 11.02 30-Sep-09 11.10 11.17 11.01 11.09 9,200 11.09 29-Sep-09 11.22 11.22 10.95 11.10 28,300 11.10 28-Sep-09 11.04 11.12 11.00 11.02 16,900 11.02 25-Sep-09 11.11 11.11 10.91 11.02 14,500 11.02 24-Sep-09 11.10 11.12 10.61 11.05 49,800 11.05 23-Sep-09 11.27 11.38 11.00 11.08 16,100 11.08 22-Sep-09 11.41 11.41 11.07 11.10 7,600 11.10 21-Sep-09 11.02 11.26 10.61 11.18 40,000 11.18 18-Sep-09 11.49 11.49 11.00 11.00 4,600 11.00 17-Sep-09 11.45 11.53 11.02 11.53 7,800 11.53 16-Sep-09 11.40 11.40 11.00 11.40 26,300 11.40 15-Sep-09 11.20 11.47 10.96 11.47 21,600 11.47 14-Sep-09 11.03 11.21 10.60 11.21 34,200 11.21 11-Sep-09 11.15 11.15 10.76 10.90 12,100 10.90 10-Sep-09 11.20 11.25 11.09 11.14 22,000 11.14 9-Sep-09 11.44 11.44 10.78 10.98 14,100 10.98 8-Sep-09 10.97 11.53 10.81 11.00 55,900 11.00 4-Sep-09 10.63 10.63 10.15 10.38 14,900 10.38 3-Sep-09 9.85 10.64 9.61 10.40 14,200 10.40 2-Sep-09 9.64 9.78 9.08 9.77 8,400 9.77 1-Sep-09 9.94 9.94 9.12 9.70 10,400 9.70 1-Sep-09 $ 0.02 Dividend 31-Aug-09 9.86 10.00 9.80 9.90 7,900 9.88 28-Aug-09 10.30 10.50 10.23 10.32 8,400 10.30 27-Aug-09 10.34 10.34 10.03 10.33 6,600 10.31 26-Aug-09 10.21 10.30 9.98 10.23 6,100 10.21 25-Aug-09 10.50 10.50 9.50 10.22 21,000 10.20 24-Aug-09 10.64 10.64 10.08 10.50 29,600 10.48 21-Aug-09 10.47 10.47 9.95 9.99 7,200 9.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions