Quantcast

Historical Stock Prices

KMG 
$74.23
*  
0.34
0.46%
Get KMG Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 74.61 74.82 74.23 74.23 175,958
10/18/2018 74.83 74.95 74.49 74.57 240,879
10/17/2018 74.75 75.38 74.39 75.1 232,294
10/16/2018 74.5 75.1 74.04 74.99 262,730
10/15/2018 74.1 74.58 73.82 74.26 132,227
10/12/2018 74.6 74.77 74.18 74.18 393,857
10/11/2018 73.55 74.69 73.55 74.01 242,906
10/10/2018 74.71 74.79 73.93 73.93 428,117
10/09/2018 74.85 75.19 74.67 74.74 282,498
10/08/2018 75.06 75.28 74.89 75.03 104,331
10/05/2018 75.49 75.85 74.95 75.28 404,133
10/04/2018 75.85 75.85 75.33 75.48 406,676
10/03/2018 75.86 75.92 75.4 75.82 334,530
10/02/2018 75.62 75.95 75.49 75.62 238,436
10/01/2018 75.73 75.89 75.55 75.67 147,320
09/28/2018 75 75.78 74.73 75.56 378,680
09/27/2018 75.38 75.84 75.19 75.23 287,458
09/26/2018 75.7 75.86 75.32 75.32 288,805
09/25/2018 75.99 75.99 75.53 75.75 229,190
09/24/2018 75.63 75.87 75.475 75.75 128,019
09/21/2018 76.09 76.26 75.71 75.71 198,793
09/20/2018 76.17 76.46 75.98 76.12 120,293
09/19/2018 75.94 76.36 75.705 76 86,924
09/18/2018 76.13 76.48 75.89 75.89 123,728
09/17/2018 76.36 76.74 75.99 75.99 274,828
09/14/2018 76.11 76.77 76.11 76.41 174,931
09/13/2018 76.13 76.76 76.13 76.51 101,130
09/12/2018 76.24 76.41 75.73 75.88 344,111
09/11/2018 76.31 76.72 76.13 76.42 158,882
09/10/2018 76.65 76.71 76.34 76.49 335,204
09/07/2018 76.83 77.02 76.38 76.53 241,377
09/06/2018 77.32 77.4 76.34 76.87 308,556
09/05/2018 77.11 77.39 76.68 77.31 229,351
09/04/2018 77.43 77.43 76.75 77.05 358,047
08/31/2018 77.06 77.48 76.94 77.48 565,870
08/30/2018 77.42 77.55 77.13 77.23 312,259
08/29/2018 77.52 77.75 77.32 77.4 441,091
08/28/2018 77.9 78.15 77.29 77.38 331,708
08/27/2018 77.11 77.84 77.11 77.84 610,119
08/24/2018 77.25 77.34 77.05 77.2 365,014
08/23/2018 76.9 77.31 76.77 77.1 213,984
08/22/2018 76.7 77.09 76.58 77.01 400,468
08/21/2018 76.45 76.86 76.34 76.7 486,678
08/20/2018 76.55 76.82 76.15 76.45 760,884
08/17/2018 76.61 77.07 75.42 76.9 640,439
08/16/2018 77.35 77.78 76.61 76.61 944,675
08/15/2018 76.83 78.54 76.45 76.97 1,744,578
08/14/2018 66.91 67.195 66.33 66.84 56,241
08/13/2018 67.15 67.3295 66.14 66.65 126,029
08/10/2018 68.19 68.36 66.83 67.18 110,507
08/09/2018 68.63 69.38 68.38 68.52 68,793
08/08/2018 69.69 69.8304 68.39 68.63 102,778
08/07/2018 69.5 70.13 69.43 69.74 68,154
08/06/2018 69.75 70.89 69.06 69.16 126,447
08/03/2018 70.67 71.08 69.58 69.86 95,800
08/02/2018 71.02 71.26 70.359 70.47 67,629
08/01/2018 71.8 72.26 70.66 71.49 81,328
07/31/2018 70.29 71.95 70.07 71.8 121,200
07/30/2018 71.4 71.93 70.11 70.18 62,545
07/27/2018 73.22 73.22 71.4 71.7 65,120
07/26/2018 72.92 73.5899 72.92 73.11 78,025
07/25/2018 73.4 74.18 71.51 72.85 94,922
07/24/2018 74.23 74.6002 72.8676 73.44 148,470
07/23/2018 74.1 74.92 73.19 73.7 95,267
07/20/2018 76.73 77.3608 74.29 74.33 122,666
07/19/2018 75.92 76.74 75.47 76.66 109,219
*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?

Smart Portfolio