Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KMG Chemicals
(NY:
KMG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 14, 2018
76.14
76.14
76.14
0
+0.06(+0.08%)
Nov 13, 2018
75.64
76.27
75.64
76.08
303,666
+0.28(+0.37%)
Nov 12, 2018
75.93
76.11
75.67
75.80
245,172
-0.39(-0.51%)
Nov 09, 2018
76.10
76.25
75.71
76.19
268,700
-0.24(-0.31%)
Nov 08, 2018
76.21
76.51
76.04
76.43
303,680
-0.04(-0.05%)
Nov 07, 2018
76.09
76.48
75.73
76.47
185,872
+0.58(+0.76%)
Nov 06, 2018
75.95
76.11
75.70
75.89
109,394
-0.03(-0.04%)
Nov 05, 2018
76.40
76.45
75.58
75.92
94,073
-0.27(-0.35%)
Nov 02, 2018
76.21
76.35
75.95
76.19
137,900
+0.21(+0.28%)
Nov 01, 2018
75.22
76.22
75.16
75.98
221,707
+0.96(+1.28%)
Oct 31, 2018
75.25
75.25
74.83
75.02
259,568
+0.15(+0.20%)
Oct 30, 2018
74.40
75.17
74.40
74.87
118,695
+0.38(+0.51%)
Oct 29, 2018
75.42
75.42
74.39
74.49
265,010
-0.26(-0.35%)
Oct 26, 2018
74.64
75.01
74.37
74.75
137,700
-0.50(-0.66%)
Oct 25, 2018
73.61
75.41
73.61
75.25
251,656
+2.00(+2.73%)
Oct 24, 2018
73.89
74.13
73.25
73.25
226,243
-1.08(-1.45%)
Oct 23, 2018
73.82
74.56
73.30
74.33
345,820
+0.09(+0.12%)
Oct 22, 2018
74.25
74.56
74.19
74.24
142,746
+0.01(+0.01%)
Oct 19, 2018
74.61
74.82
74.23
74.23
175,900
-0.34(-0.46%)
Oct 18, 2018
74.83
74.95
74.49
74.57
240,879
-0.53(-0.71%)
Oct 17, 2018
74.75
75.38
74.39
75.10
232,294
+0.11(+0.15%)
Oct 16, 2018
74.50
75.10
74.04
74.99
262,730
+0.73(+0.98%)
Oct 15, 2018
74.10
74.58
73.82
74.26
132,227
+0.08(+0.11%)
Oct 12, 2018
74.60
74.77
74.18
74.18
393,800
+0.17(+0.23%)
Oct 11, 2018
73.55
74.69
73.55
74.01
242,906
+0.08(+0.11%)
Oct 10, 2018
74.71
74.79
73.93
73.93
428,117
-0.81(-1.08%)
Oct 09, 2018
74.85
75.19
74.67
74.74
282,498
-0.29(-0.39%)
Oct 08, 2018
75.06
75.28
74.89
75.03
104,331
-0.25(-0.33%)
Oct 05, 2018
75.49
75.85
74.95
75.28
404,100
-0.20(-0.26%)
Oct 04, 2018
75.85
75.85
75.33
75.48
406,676
-0.34(-0.45%)
Oct 03, 2018
75.86
75.92
75.40
75.82
334,530
+0.20(+0.26%)
Oct 02, 2018
75.62
75.95
75.49
75.62
238,436
-0.05(-0.07%)
Oct 01, 2018
75.73
75.89
75.55
75.67
147,320
+0.11(+0.15%)
Sep 28, 2018
75.00
75.78
74.73
75.56
378,600
+0.36(+0.48%)
Sep 27, 2018
75.35
75.81
75.16
75.20
287,572
-0.09(-0.12%)
Sep 26, 2018
75.67
75.83
75.29
75.29
288,920
-0.43(-0.57%)
Sep 25, 2018
75.96
75.96
75.50
75.72
229,281
+0.00(+0.00%)
Sep 24, 2018
75.60
75.84
75.44
75.72
128,070
+0.04(+0.05%)
Sep 21, 2018
76.06
76.23
75.68
75.68
198,779
-0.41(-0.54%)
Sep 20, 2018
76.14
76.43
75.95
76.09
120,340
+0.12(+0.16%)
Sep 19, 2018
75.91
76.33
75.67
75.97
86,958
+0.11(+0.15%)
Sep 18, 2018
76.10
76.45
75.86
75.86
123,777
-0.10(-0.13%)
Sep 17, 2018
76.33
76.71
75.96
75.96
274,937
-0.42(-0.55%)
Sep 14, 2018
76.08
76.74
76.08
76.38
174,969
-0.10(-0.13%)
Sep 13, 2018
76.10
76.73
76.10
76.48
101,170
+0.63(+0.83%)
Sep 12, 2018
76.21
76.38
75.70
75.85
344,248
-0.54(-0.71%)
Sep 11, 2018
76.28
76.69
76.10
76.39
158,945
-0.07(-0.09%)
Sep 10, 2018
76.62
76.68
76.31
76.46
335,337
-0.04(-0.05%)
Sep 07, 2018
76.80
76.99
76.35
76.50
241,396
-0.34(-0.44%)
Sep 06, 2018
77.29
77.37
76.31
76.84
308,679
-0.44(-0.57%)
Sep 05, 2018
77.08
77.36
76.65
77.28
229,442
+0.26(+0.34%)
Sep 04, 2018
77.40
77.40
76.72
77.02
358,189
-0.43(-0.55%)
Aug 31, 2018
77.45
77.45
77.45
0
+0.25(+0.32%)
Aug 30, 2018
77.39
77.52
77.10
77.20
312,383
-0.17(-0.22%)
Aug 29, 2018
77.49
77.72
77.29
77.37
441,266
+0.02(+0.03%)
Aug 28, 2018
77.87
78.12
77.26
77.35
331,840
-0.46(-0.59%)
Aug 27, 2018
77.08
77.81
77.08
77.81
610,362
+0.64(+0.83%)
Aug 24, 2018
77.22
77.31
77.02
77.17
365,145
+0.10(+0.13%)
Aug 23, 2018
76.87
77.28
76.74
77.07
214,069
+0.09(+0.12%)
Aug 22, 2018
76.67
77.06
76.55
76.98
400,627
+0.31(+0.40%)
Aug 21, 2018
76.42
76.83
76.31
76.67
486,872
+0.25(+0.33%)
Aug 20, 2018
76.52
76.79
76.12
76.42
761,187
-0.45(-0.59%)
Aug 17, 2018
76.58
77.04
75.39
76.87
640,655
+0.29(+0.38%)
Aug 16, 2018
77.32
77.75
76.58
76.58
945,052
-0.36(-0.47%)
Aug 15, 2018
76.80
78.51
76.42
76.94
1,745,273
+10.13(+15.16%)
Aug 14, 2018
66.88
67.17
66.30
66.81
56,263
+0.19(+0.29%)
Aug 13, 2018
67.12
67.30
66.11
66.62
126,079
-0.53(-0.79%)
Aug 10, 2018
68.16
68.33
66.80
67.15
110,544
-1.34(-1.96%)
Aug 09, 2018
68.60
69.35
68.35
68.49
68,820
-0.11(-0.16%)
Aug 08, 2018
69.66
69.80
68.36
68.60
102,819
-1.11(-1.59%)
Aug 07, 2018
69.47
70.10
69.40
69.71
68,181
+0.58(+0.84%)
Aug 06, 2018
69.72
70.86
69.03
69.13
126,497
-0.70(-1.00%)
Aug 03, 2018
70.64
71.05
69.55
69.83
95,838
-0.61(-0.87%)
Aug 02, 2018
70.99
71.23
70.33
70.44
67,655
-1.02(-1.43%)
Aug 01, 2018
71.77
72.23
70.63
71.46
81,360
-0.31(-0.43%)
Jul 31, 2018
70.26
71.92
70.04
71.77
121,248
+1.62(+2.31%)
Jul 30, 2018
71.37
71.90
70.08
70.15
62,569
-1.52(-2.12%)
Jul 27, 2018
73.19
73.19
71.37
71.67
65,125
-1.41(-1.93%)
Jul 26, 2018
72.89
73.56
72.89
73.08
78,056
+0.26(+0.36%)
Jul 25, 2018
73.37
74.15
71.48
72.82
94,959
-0.59(-0.80%)
Jul 24, 2018
74.20
74.57
72.84
73.41
148,529
-0.26(-0.35%)
Jul 23, 2018
74.07
74.89
73.16
73.67
95,305
-0.63(-0.85%)
Jul 20, 2018
76.70
77.27
74.26
74.30
122,714
-2.33(-3.04%)
Jul 19, 2018
75.89
76.71
75.44
76.63
109,262
+0.57(+0.75%)
Jul 18, 2018
74.88
76.14
74.57
76.06
74,618
+1.40(+1.87%)
Jul 17, 2018
74.21
75.07
74.12
74.66
81,479
+0.44(+0.59%)
Jul 16, 2018
74.35
74.55
73.47
74.22
93,344
-0.20(-0.27%)
Jul 13, 2018
74.47
75.20
74.27
74.42
78,574
-0.10(-0.13%)
Jul 12, 2018
75.87
76.22
73.64
74.52
170,971
-0.92(-1.22%)
Jul 11, 2018
76.83
77.23
74.99
75.44
183,588
-1.95(-2.52%)
Jul 10, 2018
77.49
78.13
76.66
77.39
102,407
-0.02(-0.03%)
Jul 09, 2018
76.73
78.20
76.55
77.41
127,283
+1.14(+1.49%)
Jul 06, 2018
75.12
76.42
75.12
76.27
110,026
+1.17(+1.56%)
Jul 05, 2018
74.92
75.18
73.88
75.10
114,965
+0.76(+1.02%)
Jul 03, 2018
74.34
74.34
74.34
0
+0.26(+0.35%)
Jul 02, 2018
73.36
74.15
72.86
74.08
149,932
+0.33(+0.45%)
Jun 29, 2018
74.98
75.55
73.70
73.75
144,369
-0.73(-0.98%)
Jun 28, 2018
73.99
74.82
72.64
74.48
141,032
+0.46(+0.62%)
Jun 27, 2018
74.65
75.81
73.46
74.02
189,414
-0.60(-0.80%)
Jun 26, 2018
74.56
75.78
73.75
74.62
153,807
+0.11(+0.15%)
Jun 25, 2018
77.32
77.61
74.22
74.51
208,560
-2.85(-3.68%)
Jun 22, 2018
77.85
77.85
76.31
77.36
426,015
+0.07(+0.09%)
Jun 21, 2018
76.97
78.45
76.68
77.29
167,756
+0.08(+0.10%)
Jun 20, 2018
75.87
77.36
75.32
77.21
163,898
+1.59(+2.10%)
Jun 19, 2018
76.54
76.88
75.09
75.62
180,711
-1.45(-1.88%)
Jun 18, 2018
77.97
78.56
76.16
77.07
190,357
-1.07(-1.37%)
Jun 15, 2018
78.32
76.89
78.14
155,181
+0.21(+0.27%)
Jun 14, 2018
78.95
78.97
77.69
77.93
178,120
-0.46(-0.59%)
Jun 13, 2018
77.96
78.94
77.55
78.39
314,370
-0.81(-1.02%)
Jun 12, 2018
74.56
79.29
73.53
79.20
845,504
+8.74(+12.41%)
Jun 11, 2018
70.89
72.20
69.65
70.45
370,345
+0.08(+0.11%)
Jun 08, 2018
68.98
70.87
68.62
70.38
238,386
+1.36(+1.97%)
Jun 07, 2018
68.99
69.45
68.56
69.02
97,877
-0.01(-0.01%)
Jun 06, 2018
69.65
69.03
86,237
+0.53(+0.77%)
Jun 05, 2018
67.67
68.95
67.65
68.50
100,384
+1.01(+1.50%)
Jun 04, 2018
67.11
67.81
66.49
67.49
82,465
+0.48(+0.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.