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
Kinder Morgan
(NY:
KMI
)
19.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
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 (%)
Apr 30, 2020
11.79
11.80
11.41
11.50
27,596,460
-0.36(-3.06%)
Apr 29, 2020
11.84
12.05
11.72
11.87
25,768,858
+0.39(+3.42%)
Apr 28, 2020
11.56
11.70
11.27
11.47
19,200,574
+0.13(+1.13%)
Apr 27, 2020
10.95
11.50
10.93
11.34
17,246,810
+0.30(+2.74%)
Apr 24, 2020
10.91
11.22
10.67
11.04
24,735,854
+0.31(+2.89%)
Apr 23, 2020
11.28
11.50
10.54
10.73
32,392,864
-0.35(-3.14%)
Apr 22, 2020
11.33
11.36
10.76
11.08
22,310,674
+0.16(+1.45%)
Apr 21, 2020
10.73
11.11
10.56
10.92
22,894,154
-0.17(-1.57%)
Apr 20, 2020
10.68
11.45
10.59
11.10
23,277,794
-0.21(-1.87%)
Apr 17, 2020
10.85
11.33
10.80
11.31
24,709,110
+0.65(+6.10%)
Apr 16, 2020
10.76
10.87
10.53
10.66
19,775,148
-0.18(-1.67%)
Apr 15, 2020
10.85
11.16
10.59
10.84
21,104,606
-0.58(-5.09%)
Apr 14, 2020
11.32
11.51
11.20
11.42
23,112,042
+0.13(+1.14%)
Apr 13, 2020
11.90
11.99
11.13
11.29
18,409,746
-0.31(-2.67%)
Apr 09, 2020
11.48
12.00
11.25
11.60
23,129,358
+0.40(+3.57%)
Apr 08, 2020
10.86
11.25
10.71
11.20
18,296,768
+0.48(+4.44%)
Apr 07, 2020
11.07
11.16
10.59
10.73
25,349,500
+0.16(+1.50%)
Apr 06, 2020
10.54
10.73
10.29
10.57
25,518,402
+0.44(+4.33%)
Apr 03, 2020
10.16
10.40
9.728
10.13
35,566,660
-0.03(-0.30%)
Apr 02, 2020
9.955
10.67
9.811
10.16
26,498,832
+0.54(+5.66%)
Apr 01, 2020
9.857
10.03
9.441
9.615
23,526,948
-0.90(-8.55%)
Mar 31, 2020
10.17
10.73
9.947
10.51
31,769,318
+0.49(+4.90%)
Mar 30, 2020
10.12
10.20
9.547
10.02
32,642,392
-0.36(-3.49%)
Mar 27, 2020
10.39
10.85
10.26
10.39
28,217,610
-0.55(-5.04%)
Mar 26, 2020
10.53
11.22
10.39
10.94
33,581,152
+0.57(+5.46%)
Mar 25, 2020
9.849
11.14
9.404
10.37
37,673,212
+0.64(+6.60%)
Mar 24, 2020
9.071
9.774
8.573
9.728
27,283,910
+1.40(+16.77%)
Mar 23, 2020
9.079
9.305
8.316
8.331
33,601,340
-1.00(-10.69%)
Mar 20, 2020
8.943
9.396
8.422
9.328
53,065,604
+0.87(+10.27%)
Mar 19, 2020
7.576
8.648
7.115
8.459
45,464,584
+0.92(+12.22%)
Mar 18, 2020
8.905
8.966
7.130
7.538
61,200,260
-2.01(-21.04%)
Mar 17, 2020
9.728
10.12
9.305
9.547
35,288,040
-0.07(-0.71%)
Mar 16, 2020
9.910
10.48
9.555
9.615
35,159,564
-1.55(-13.87%)
Mar 13, 2020
11.35
11.43
9.981
11.16
53,524,756
+0.69(+6.64%)
Mar 12, 2020
10.74
11.03
10.16
10.47
47,292,516
-1.24(-10.58%)
Mar 11, 2020
11.72
12.12
11.43
11.71
41,951,448
-0.41(-3.37%)
Mar 10, 2020
12.61
13.02
11.29
12.12
44,824,896
-0.05(-0.37%)
Mar 09, 2020
13.03
13.14
12.08
12.16
57,992,288
-2.44(-16.71%)
Mar 06, 2020
14.49
14.68
14.05
14.60
31,398,696
-0.28(-1.88%)
Mar 05, 2020
14.96
15.18
14.64
14.88
22,481,114
-0.40(-2.62%)
Mar 04, 2020
15.23
15.39
15.09
15.28
24,474,420
+0.29(+1.91%)
Mar 03, 2020
15.37
15.63
14.80
14.99
26,793,282
-0.29(-1.93%)
Mar 02, 2020
14.62
15.32
14.43
15.29
29,833,844
+0.81(+5.58%)
Feb 28, 2020
14.37
14.56
13.90
14.48
43,334,480
-0.26(-1.79%)
Feb 27, 2020
15.25
15.39
14.74
14.74
31,326,192
-0.76(-4.87%)
Feb 26, 2020
15.88
15.89
15.45
15.50
23,123,792
-0.40(-2.52%)
Feb 25, 2020
16.50
16.57
15.87
15.90
25,718,934
-0.54(-3.31%)
Feb 24, 2020
16.40
16.63
16.33
16.44
25,241,682
-0.28(-1.67%)
Feb 21, 2020
16.69
16.79
16.54
16.72
19,107,956
-0.08(-0.45%)
Feb 20, 2020
16.89
17.05
16.75
16.80
24,930,170
+0.06(+0.36%)
Feb 19, 2020
16.67
16.88
16.59
16.74
15,223,943
+0.11(+0.68%)
Feb 18, 2020
16.60
16.62
16.50
16.62
14,573,792
+0.01(+0.05%)
Feb 14, 2020
16.62
16.68
16.53
16.62
11,683,042
+0.05(+0.27%)
Feb 13, 2020
16.52
16.61
16.46
16.57
18,064,032
+0.10(+0.60%)
Feb 12, 2020
16.30
16.52
16.28
16.47
14,264,526
+0.26(+1.63%)
Feb 11, 2020
16.21
16.24
16.13
16.21
12,457,456
+0.11(+0.66%)
Feb 10, 2020
15.91
16.12
15.90
16.10
12,817,665
+0.15(+0.95%)
Feb 07, 2020
16.05
16.10
15.92
15.95
9,535,177
-0.16(-0.98%)
Feb 06, 2020
16.10
16.22
16.02
16.11
10,852,828
+0.03(+0.19%)
Feb 05, 2020
15.97
16.15
15.97
16.08
15,968,801
+0.22(+1.38%)
Feb 04, 2020
15.89
16.03
15.82
15.86
17,924,014
+0.14(+0.91%)
Feb 03, 2020
15.76
15.89
15.64
15.72
17,599,904
-0.05(-0.29%)
Jan 31, 2020
15.88
15.98
15.68
15.76
27,400,858
-0.23(-1.42%)
Jan 30, 2020
15.68
16.02
15.68
15.99
26,751,360
+0.17(+1.09%)
Jan 29, 2020
16.00
16.07
15.78
15.82
16,637,603
-0.20(-1.26%)
Jan 28, 2020
15.98
16.10
15.95
16.02
12,250,438
+0.13(+0.80%)
Jan 27, 2020
15.90
16.07
15.86
15.89
19,057,074
-0.20(-1.25%)
Jan 24, 2020
16.25
16.25
16.00
16.09
22,414,006
-0.15(-0.92%)
Jan 23, 2020
15.96
16.33
15.84
16.24
34,774,204
+0.60(+3.82%)
Jan 22, 2020
15.67
15.76
15.62
15.65
13,689,257
+0.02(+0.14%)
Jan 21, 2020
15.88
15.93
15.62
15.62
19,330,904
-0.32(-2.01%)
Jan 17, 2020
15.97
15.98
15.88
15.95
13,720,153
-0.01(-0.05%)
Jan 16, 2020
16.05
16.09
15.91
15.95
15,435,383
-0.03(-0.19%)
Jan 15, 2020
15.95
16.05
15.90
15.98
12,972,816
-0.04(-0.23%)
Jan 14, 2020
16.05
16.10
15.85
16.02
16,921,124
-0.07(-0.42%)
Jan 13, 2020
16.06
16.16
15.92
16.09
16,793,888
+0.03(+0.19%)
Jan 10, 2020
16.00
16.18
15.92
16.06
21,476,824
-0.03(-0.19%)
Jan 09, 2020
15.80
16.09
15.72
16.09
21,770,398
+0.29(+1.84%)
Jan 08, 2020
15.88
15.95
15.78
15.80
14,268,689
-0.09(-0.56%)
Jan 07, 2020
15.93
15.94
15.74
15.89
19,742,150
+0.00(+0.00%)
Jan 06, 2020
15.75
16.01
15.72
15.89
18,725,230
+0.06(+0.38%)
Jan 03, 2020
15.73
15.83
15.69
15.83
13,595,304
+0.12(+0.76%)
Jan 02, 2020
15.86
15.86
15.67
15.71
13,895,769
-0.10(-0.61%)
Dec 31, 2019
15.68
15.81
15.64
15.80
13,440,849
+0.10(+0.67%)
Dec 30, 2019
15.75
15.82
15.64
15.70
10,618,311
-0.04(-0.24%)
Dec 27, 2019
15.87
15.90
15.72
15.74
10,953,083
-0.09(-0.57%)
Dec 26, 2019
15.82
15.95
15.80
15.83
9,493,518
+0.05(+0.33%)
Dec 24, 2019
15.81
15.82
15.71
15.77
4,656,976
-0.05(-0.33%)
Dec 23, 2019
15.64
15.87
15.59
15.83
13,355,321
+0.17(+1.10%)
Dec 20, 2019
15.68
15.68
15.52
15.65
25,797,562
+0.10(+0.62%)
Dec 19, 2019
15.47
15.56
15.44
15.56
11,497,586
+0.09(+0.58%)
Dec 18, 2019
15.30
15.52
15.28
15.47
21,867,688
+0.16(+1.02%)
Dec 17, 2019
15.36
15.46
15.28
15.31
13,995,047
-0.05(-0.34%)
Dec 16, 2019
15.18
15.37
15.13
15.36
15,830,868
+0.28(+1.88%)
Dec 13, 2019
15.04
15.21
14.99
15.08
18,407,942
+0.04(+0.25%)
Dec 12, 2019
15.08
15.27
15.00
15.04
21,307,950
-0.04(-0.25%)
Dec 11, 2019
15.02
15.09
14.99
15.08
12,772,623
+0.06(+0.40%)
Dec 10, 2019
14.84
15.09
14.83
15.02
17,127,824
+0.13(+0.90%)
Dec 09, 2019
14.65
14.91
14.63
14.89
16,545,478
+0.14(+0.96%)
Dec 06, 2019
14.71
14.83
14.68
14.74
15,595,993
+0.05(+0.36%)
Dec 05, 2019
14.43
14.71
14.41
14.69
23,177,502
+0.28(+1.97%)
Dec 04, 2019
14.37
14.44
14.29
14.41
15,132,065
+0.11(+0.78%)
Dec 03, 2019
14.43
14.44
14.28
14.30
18,330,874
-0.19(-1.29%)
Dec 02, 2019
14.64
14.66
14.48
14.48
14,395,002
-0.16(-1.07%)
Nov 29, 2019
14.72
14.72
14.56
14.64
9,639,876
-0.09(-0.61%)
Nov 27, 2019
14.74
14.78
14.56
14.73
16,261,906
+0.02(+0.15%)
Nov 26, 2019
14.89
14.97
14.64
14.71
32,100,114
-0.19(-1.30%)
Nov 25, 2019
14.97
15.00
14.86
14.90
19,011,632
+0.00(+0.00%)
Nov 22, 2019
15.08
15.10
14.89
14.90
13,030,664
-0.15(-0.99%)
Nov 21, 2019
15.00
15.08
14.95
15.05
15,509,116
+0.07(+0.50%)
Nov 20, 2019
14.93
15.06
14.90
14.97
16,374,597
+0.04(+0.25%)
Nov 19, 2019
15.04
15.06
14.91
14.94
15,004,863
-0.10(-0.65%)
Nov 18, 2019
15.15
15.25
15.00
15.03
14,939,181
-0.22(-1.47%)
Nov 15, 2019
15.19
15.32
15.15
15.26
30,960,770
+0.16(+1.09%)
Nov 14, 2019
15.21
15.31
15.02
15.09
21,237,454
-0.10(-0.64%)
Nov 13, 2019
14.96
15.25
14.96
15.19
24,226,604
+0.21(+1.39%)
Nov 12, 2019
14.91
15.06
14.86
14.98
15,694,237
+0.10(+0.65%)
Nov 11, 2019
14.86
14.97
14.83
14.89
12,984,564
-0.07(-0.45%)
Nov 08, 2019
14.93
15.02
14.84
14.95
15,967,999
-0.01(-0.05%)
Nov 07, 2019
15.18
15.18
14.92
14.96
16,063,235
-0.13(-0.84%)
Nov 06, 2019
15.30
15.35
15.06
15.09
13,498,806
-0.23(-1.51%)
Nov 05, 2019
15.36
15.43
15.09
15.32
16,513,239
-0.03(-0.19%)
Nov 04, 2019
15.33
15.47
15.28
15.35
16,612,858
+0.04(+0.29%)
Nov 01, 2019
14.99
15.30
14.97
15.30
14,483,859
+0.39(+2.60%)
Oct 31, 2019
14.92
14.96
14.80
14.91
21,690,416
-0.02(-0.10%)
Oct 30, 2019
14.87
15.04
14.82
14.93
18,249,770
+0.06(+0.40%)
Oct 29, 2019
14.86
15.03
14.80
14.87
15,893,919
-0.01(-0.05%)
Oct 28, 2019
15.11
15.14
14.87
14.88
13,824,927
-0.18(-1.18%)
Oct 25, 2019
14.92
15.09
14.81
15.05
14,667,806
-0.01(-0.10%)
Oct 24, 2019
15.08
15.27
15.05
15.07
14,172,028
+0.01(+0.05%)
Oct 23, 2019
14.96
15.05
14.88
15.06
11,439,126
+0.08(+0.54%)
Oct 22, 2019
14.89
15.16
14.86
14.98
14,398,254
+0.12(+0.79%)
Oct 21, 2019
14.86
15.00
14.80
14.86
14,719,275
+0.10(+0.70%)
Oct 18, 2019
14.78
14.88
14.71
14.76
17,860,524
-0.04(-0.25%)
Oct 17, 2019
14.71
14.84
14.47
14.80
19,745,076
+0.04(+0.25%)
Oct 16, 2019
14.84
14.88
14.74
14.76
23,148,366
-0.12(-0.79%)
Oct 15, 2019
14.82
14.98
14.77
14.88
18,751,594
+0.03(+0.20%)
Oct 14, 2019
14.83
14.87
14.74
14.85
17,055,350
-0.07(-0.45%)
Oct 11, 2019
15.03
15.05
14.89
14.91
14,105,439
-0.01(-0.05%)
Oct 10, 2019
14.89
14.97
14.83
14.92
11,752,113
+0.04(+0.30%)
Oct 09, 2019
14.83
14.96
14.81
14.88
10,868,598
+0.13(+0.85%)
Oct 08, 2019
14.88
14.94
14.72
14.75
14,168,981
-0.21(-1.43%)
Oct 07, 2019
15.14
15.16
14.96
14.97
9,571,560
-0.16(-1.07%)
Oct 04, 2019
15.04
15.14
14.97
15.13
8,659,590
+0.10(+0.69%)
Oct 03, 2019
14.85
15.09
14.69
15.03
12,135,167
+0.15(+1.04%)
Oct 02, 2019
14.93
14.98
14.83
14.87
13,642,888
-0.09(-0.59%)
Oct 01, 2019
15.26
15.29
14.92
14.96
13,205,001
-0.24(-1.55%)
Sep 30, 2019
15.24
15.27
15.15
15.19
9,655,957
-0.04(-0.29%)
Sep 27, 2019
15.16
15.30
15.09
15.24
10,084,634
+0.11(+0.73%)
Sep 26, 2019
15.11
15.17
14.97
15.13
9,139,046
+0.01(+0.05%)
Sep 25, 2019
15.16
15.23
15.09
15.12
10,201,917
-0.04(-0.29%)
Sep 24, 2019
15.32
15.37
15.05
15.16
14,196,458
-0.15(-1.01%)
Sep 23, 2019
15.33
15.45
15.31
15.32
10,349,481
-0.10(-0.67%)
Sep 20, 2019
15.32
15.45
15.21
15.42
20,008,262
+0.17(+1.11%)
Sep 19, 2019
15.33
15.36
15.18
15.25
12,287,900
+0.01(+0.10%)
Sep 18, 2019
15.22
15.28
15.17
15.24
9,513,778
-0.05(-0.34%)
Sep 17, 2019
15.22
15.42
15.15
15.29
21,200,830
+0.05(+0.34%)
Sep 16, 2019
15.36
15.47
15.16
15.24
27,928,290
+0.15(+0.98%)
Sep 13, 2019
15.07
15.15
14.97
15.09
28,716,818
+0.04(+0.24%)
Sep 12, 2019
15.09
15.14
15.00
15.05
13,741,570
-0.02(-0.15%)
Sep 11, 2019
14.96
15.11
14.92
15.08
12,993,259
+0.16(+1.09%)
Sep 10, 2019
14.98
15.03
14.76
14.91
22,269,190
-0.13(-0.88%)
Sep 09, 2019
15.12
15.16
14.92
15.05
14,428,141
+0.00(+0.00%)
Sep 06, 2019
15.11
15.16
14.99
15.05
9,600,125
-0.07(-0.49%)
Sep 05, 2019
15.07
15.22
15.05
15.12
13,710,314
+0.13(+0.89%)
Sep 04, 2019
14.95
15.08
14.90
14.99
10,443,886
+0.15(+1.04%)
Sep 03, 2019
14.79
14.84
14.67
14.83
16,709,396
-0.11(-0.74%)
Aug 30, 2019
15.06
15.09
14.86
14.94
18,659,584
-0.10(-0.64%)
Aug 29, 2019
15.06
15.10
14.86
15.04
13,421,472
+0.10(+0.69%)
Aug 28, 2019
14.85
14.99
14.76
14.94
13,674,331
+0.16(+1.10%)
Aug 27, 2019
14.78
14.84
14.61
14.77
24,216,988
+0.09(+0.60%)
Aug 26, 2019
14.58
14.76
14.50
14.69
13,131,708
+0.26(+1.79%)
Aug 23, 2019
14.78
14.87
14.38
14.43
22,583,134
-0.46(-3.12%)
Aug 22, 2019
15.04
15.05
14.85
14.89
16,282,744
-0.14(-0.93%)
Aug 21, 2019
15.05
15.15
14.97
15.03
19,030,540
+0.18(+1.24%)
Aug 20, 2019
15.05
15.08
14.83
14.85
15,237,463
-0.20(-1.32%)
Aug 19, 2019
14.97
15.11
14.94
15.05
15,801,799
+0.21(+1.39%)
Aug 16, 2019
14.68
14.89
14.60
14.84
14,286,113
+0.18(+1.26%)
Aug 15, 2019
14.69
14.72
14.50
14.66
14,426,736
+0.06(+0.40%)
Aug 14, 2019
14.88
14.97
14.60
14.60
20,363,566
-0.52(-3.46%)
Aug 13, 2019
15.01
15.21
14.94
15.12
21,271,950
+0.13(+0.84%)
Aug 12, 2019
15.00
15.00
14.84
15.00
16,472,443
-0.02(-0.15%)
Aug 09, 2019
15.01
15.12
14.94
15.02
19,642,438
+0.00(+0.00%)
Aug 08, 2019
14.80
15.02
14.76
15.02
25,073,068
+0.29(+2.00%)
Aug 07, 2019
14.60
14.76
14.38
14.72
27,852,124
-0.04(-0.30%)
Aug 06, 2019
14.66
14.79
14.55
14.77
18,950,910
+0.14(+0.96%)
Aug 05, 2019
14.68
14.78
14.42
14.63
25,658,782
-0.27(-1.83%)
Aug 02, 2019
15.31
15.36
14.88
14.90
20,404,198
-0.41(-2.70%)
Aug 01, 2019
15.15
15.42
15.13
15.31
29,103,634
+0.11(+0.73%)
Jul 31, 2019
15.25
15.31
15.03
15.20
27,494,814
-0.05(-0.34%)
Jul 30, 2019
15.15
15.27
15.05
15.25
19,592,970
+0.04(+0.24%)
Jul 29, 2019
15.19
15.25
15.04
15.22
20,983,938
+0.03(+0.19%)
Jul 26, 2019
15.13
15.22
15.08
15.19
22,766,886
+0.20(+1.31%)
Jul 25, 2019
15.18
15.18
14.95
14.99
12,440,994
-0.05(-0.34%)
Jul 24, 2019
14.98
15.11
14.96
15.04
12,550,978
+0.04(+0.29%)
Jul 23, 2019
15.14
15.19
14.97
15.00
12,832,280
-0.13(-0.87%)
Jul 22, 2019
14.95
15.17
14.93
15.13
12,214,159
+0.20(+1.32%)
Jul 19, 2019
14.90
15.04
14.77
14.93
19,370,346
+0.06(+0.39%)
Jul 18, 2019
14.65
14.88
14.63
14.87
32,403,422
-0.12(-0.83%)
Jul 17, 2019
15.26
15.30
14.99
15.00
17,371,836
-0.23(-1.53%)
Jul 16, 2019
15.44
15.47
15.21
15.23
18,525,648
-0.24(-1.55%)
Jul 15, 2019
15.52
15.57
15.45
15.47
14,555,426
-0.04(-0.23%)
Jul 12, 2019
15.52
15.60
15.45
15.51
12,764,931
+0.01(+0.09%)
Jul 11, 2019
15.47
15.50
15.34
15.49
17,626,296
+0.07(+0.42%)
Jul 10, 2019
15.50
15.57
15.41
15.43
18,044,914
-0.04(-0.28%)
Jul 09, 2019
15.32
15.49
15.29
15.47
12,352,980
+0.13(+0.85%)
Jul 08, 2019
15.34
15.47
15.30
15.34
11,489,002
-0.04(-0.24%)
Jul 05, 2019
15.31
15.38
15.24
15.38
7,299,796
+0.02(+0.14%)
Jul 03, 2019
15.30
15.36
15.19
15.36
7,740,066
+0.07(+0.43%)
Jul 02, 2019
15.22
15.37
15.20
15.29
12,088,312
+0.08(+0.53%)
Jul 01, 2019
15.30
15.34
15.19
15.21
13,282,141
+0.00(+0.00%)
Jun 28, 2019
14.94
15.21
14.91
15.21
20,659,990
+0.34(+2.30%)
Jun 27, 2019
15.01
15.04
14.79
14.87
22,212,846
-0.17(-1.11%)
Jun 26, 2019
15.05
15.16
15.01
15.03
19,165,706
+0.04(+0.29%)
Jun 25, 2019
15.36
15.38
14.96
14.99
24,991,014
-0.42(-2.74%)
Jun 24, 2019
15.62
15.66
15.39
15.41
13,011,447
-0.16(-1.03%)
Jun 21, 2019
15.38
15.59
15.37
15.57
28,743,266
+0.20(+1.33%)
Jun 20, 2019
15.41
15.53
15.31
15.37
16,098,280
+0.12(+0.76%)
Jun 19, 2019
15.15
15.31
15.06
15.25
14,603,256
+0.10(+0.67%)
Jun 18, 2019
15.04
15.19
15.03
15.15
14,401,564
+0.20(+1.36%)
Jun 17, 2019
14.87
14.99
14.77
14.95
13,963,040
-0.01(-0.05%)
Jun 14, 2019
15.01
15.08
14.90
14.95
10,343,380
+0.01(+0.05%)
Jun 13, 2019
14.92
15.01
14.85
14.95
13,804,001
+0.10(+0.69%)
Jun 12, 2019
15.00
15.05
14.79
14.85
18,532,628
-0.29(-1.93%)
Jun 11, 2019
15.29
15.29
14.98
15.14
18,311,654
-0.07(-0.48%)
Jun 10, 2019
15.43
15.44
15.18
15.21
19,207,054
-0.18(-1.18%)
Jun 07, 2019
15.19
15.48
15.19
15.39
37,865,232
+0.20(+1.29%)
Jun 06, 2019
14.93
15.38
14.90
15.19
23,795,096
+0.28(+1.91%)
Jun 05, 2019
14.84
14.95
14.71
14.91
19,477,246
+0.09(+0.64%)
Jun 04, 2019
14.68
14.87
14.66
14.82
16,636,856
+0.15(+0.99%)
Jun 03, 2019
14.62
14.68
14.50
14.67
24,231,848
+0.14(+0.95%)
May 31, 2019
14.47
14.64
14.40
14.53
20,011,872
-0.08(-0.55%)
May 30, 2019
14.57
14.77
14.52
14.61
29,550,562
+0.11(+0.75%)
May 29, 2019
14.36
14.55
14.26
14.50
18,652,084
+0.02(+0.15%)
May 28, 2019
14.65
14.74
14.40
14.48
21,216,112
-0.13(-0.90%)
May 24, 2019
14.60
14.66
14.55
14.61
12,399,069
+0.07(+0.50%)
May 23, 2019
14.70
14.71
14.43
14.54
22,693,996
-0.28(-1.87%)
May 22, 2019
14.76
14.85
14.69
14.82
17,835,936
+0.00(+0.00%)
May 21, 2019
14.79
14.98
14.76
14.82
14,698,190
+0.04(+0.25%)
May 20, 2019
14.73
14.81
14.66
14.78
17,171,496
+0.06(+0.40%)
May 17, 2019
14.78
14.97
14.68
14.72
17,254,800
-0.15(-1.03%)
May 16, 2019
14.74
14.90
14.68
14.87
16,220,145
+0.20(+1.39%)
May 15, 2019
14.52
14.77
14.50
14.67
15,938,810
+0.15(+1.05%)
May 14, 2019
14.40
14.62
14.36
14.52
18,093,382
+0.19(+1.32%)
May 13, 2019
14.28
14.38
14.13
14.33
16,485,263
-0.02(-0.15%)
May 10, 2019
14.12
14.36
14.07
14.35
30,831,354
-0.02(-0.15%)
May 09, 2019
14.27
14.42
14.18
14.37
14,494,657
+0.04(+0.30%)
May 08, 2019
14.22
14.42
14.16
14.33
17,570,664
+0.08(+0.56%)
May 07, 2019
14.03
14.33
14.01
14.25
20,903,376
+0.09(+0.62%)
May 06, 2019
14.14
14.27
14.12
14.16
15,623,187
-0.07(-0.46%)
May 03, 2019
14.20
14.34
14.18
14.23
16,278,712
+0.12(+0.88%)
May 02, 2019
14.24
14.30
14.09
14.10
16,996,188
-0.17(-1.17%)
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
.