Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

18.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.94 10.94 10.94 14,456,110 +0.08(+0.74%)
Dec 30, 2020 10.85 11.04 10.83 10.86 14,456,110 +0.00(+0.00%)
Dec 29, 2020 11.00 11.00 10.78 10.86 18,511,684 -0.06(-0.51%)
Dec 28, 2020 11.10 11.20 10.88 10.92 17,426,688 -0.15(-1.37%)
Dec 24, 2020 11.07 11.09 10.96 11.07 6,897,309 +0.00(+0.00%)
Dec 23, 2020 11.16 11.27 11.06 11.07 20,000,980 +0.04(+0.36%)
Dec 22, 2020 11.19 11.20 11.03 11.03 18,587,944 -0.17(-1.50%)
Dec 21, 2020 11.19 11.31 11.04 11.20 25,415,004 -0.18(-1.55%)
Dec 18, 2020 11.47 11.54 11.28 11.37 41,401,348 -0.07(-0.63%)
Dec 17, 2020 11.67 11.73 11.42 11.44 24,154,726 -0.24(-2.05%)
Dec 16, 2020 11.80 11.81 11.61 11.68 23,352,880 -0.14(-1.15%)
Dec 15, 2020 11.54 11.96 11.48 11.82 26,461,192 +0.37(+3.21%)
Dec 14, 2020 11.89 11.98 11.36 11.45 32,854,478 -0.35(-2.98%)
Dec 11, 2020 11.72 11.80 11.62 11.80 17,075,904 -0.03(-0.27%)
Dec 10, 2020 11.72 11.91 11.68 11.84 30,030,886 +0.14(+1.23%)
Dec 09, 2020 11.86 11.96 11.54 11.69 29,711,566 -0.12(-1.02%)
Dec 08, 2020 11.76 12.00 11.72 11.81 23,577,280 -0.03(-0.27%)
Dec 07, 2020 11.92 11.99 11.66 11.84 20,923,132 -0.10(-0.87%)
Dec 04, 2020 11.75 12.08 11.74 11.95 21,811,096 +0.35(+3.04%)
Dec 03, 2020 11.56 11.73 11.44 11.60 22,080,046 +0.12(+1.05%)
Dec 02, 2020 11.25 11.64 11.20 11.48 27,934,458 +0.19(+1.70%)
Dec 01, 2020 11.74 11.75 11.23 11.28 25,047,420 -0.22(-1.95%)
Nov 30, 2020 11.63 11.75 11.44 11.51 45,349,112 -0.30(-2.51%)
Nov 27, 2020 11.78 11.89 11.72 11.80 7,916,893 -0.08(-0.67%)
Nov 25, 2020 11.92 12.04 11.72 11.88 16,439,664 -0.10(-0.80%)
Nov 24, 2020 12.00 12.10 11.90 11.98 21,635,172 +0.28(+2.39%)
Nov 23, 2020 11.52 11.74 11.44 11.70 25,118,690 +0.30(+2.60%)
Nov 20, 2020 11.52 11.54 11.34 11.40 25,496,342 -0.12(-1.04%)
Nov 19, 2020 10.96 11.52 10.89 11.52 34,270,676 +0.51(+4.65%)
Nov 18, 2020 11.22 11.39 11.01 11.01 25,284,758 -0.22(-1.92%)
Nov 17, 2020 10.76 11.24 10.74 11.23 24,013,812 +0.29(+2.63%)
Nov 16, 2020 11.00 11.06 10.72 10.94 28,278,248 +0.43(+4.11%)
Nov 13, 2020 10.29 10.58 10.23 10.51 16,935,086 +0.34(+3.30%)
Nov 12, 2020 10.32 10.47 10.07 10.17 25,133,614 -0.26(-2.46%)
Nov 11, 2020 10.46 10.47 10.29 10.43 28,106,068 +0.11(+1.09%)
Nov 10, 2020 9.980 10.32 9.820 10.32 26,516,950 +0.47(+4.80%)
Nov 09, 2020 9.876 10.17 9.676 9.844 39,476,604 +0.66(+7.14%)
Nov 06, 2020 9.532 9.666 9.164 9.188 17,811,978 -0.34(-3.53%)
Nov 05, 2020 9.468 9.756 9.468 9.524 17,025,964 +0.06(+0.59%)
Nov 04, 2020 9.692 9.820 9.420 9.468 17,903,506 -0.13(-1.33%)
Nov 03, 2020 9.636 9.716 9.548 9.596 15,221,778 +0.08(+0.84%)
Nov 02, 2020 9.628 9.660 9.428 9.516 16,697,424 -0.01(-0.08%)
Oct 30, 2020 9.404 9.524 9.292 9.524 21,343,662 +0.08(+0.87%)
Oct 29, 2020 9.223 9.465 9.003 9.442 25,343,822 +0.18(+1.94%)
Oct 28, 2020 9.379 9.489 9.246 9.262 25,492,396 -0.27(-2.79%)
Oct 27, 2020 9.669 9.685 9.520 9.528 18,484,910 -0.16(-1.70%)
Oct 26, 2020 9.919 9.935 9.544 9.692 20,597,336 -0.31(-3.13%)
Oct 23, 2020 10.17 10.18 9.865 10.01 20,728,530 -0.14(-1.39%)
Oct 22, 2020 9.786 10.17 9.771 10.15 26,530,730 +0.34(+3.43%)
Oct 21, 2020 9.865 9.919 9.771 9.810 18,667,406 -0.12(-1.18%)
Oct 20, 2020 10.02 10.07 9.849 9.927 20,877,584 -0.02(-0.24%)
Oct 19, 2020 10.10 10.18 9.935 9.951 17,176,428 -0.12(-1.17%)
Oct 16, 2020 10.17 10.23 10.05 10.07 16,710,425 -0.10(-1.00%)
Oct 15, 2020 10.03 10.19 9.927 10.17 17,376,320 +0.02(+0.23%)
Oct 14, 2020 9.951 10.27 9.904 10.15 18,037,624 +0.27(+2.78%)
Oct 13, 2020 9.959 10.06 9.802 9.872 15,523,476 -0.13(-1.33%)
Oct 12, 2020 10.06 10.08 9.912 10.01 15,349,443 -0.03(-0.31%)
Oct 09, 2020 10.33 10.37 9.982 10.04 20,105,466 -0.24(-2.36%)
Oct 08, 2020 9.943 10.30 9.865 10.28 19,546,318 +0.42(+4.29%)
Oct 07, 2020 9.614 9.919 9.544 9.857 27,412,782 +0.25(+2.61%)
Oct 06, 2020 9.966 9.990 9.591 9.606 19,856,926 -0.26(-2.62%)
Oct 05, 2020 9.732 9.927 9.634 9.865 14,442,410 +0.23(+2.36%)
Oct 02, 2020 9.434 9.739 9.418 9.638 15,446,545 +0.05(+0.57%)
Oct 01, 2020 9.551 9.645 9.434 9.583 18,339,606 -0.07(-0.73%)
Sep 30, 2020 9.833 9.872 9.606 9.653 23,710,616 -0.09(-0.96%)
Sep 29, 2020 9.865 9.959 9.653 9.747 10,740,132 -0.13(-1.27%)
Sep 28, 2020 9.849 9.990 9.747 9.872 14,441,758 +0.19(+1.94%)
Sep 25, 2020 9.473 9.739 9.434 9.685 16,258,008 +0.07(+0.73%)
Sep 24, 2020 9.591 9.739 9.371 9.614 18,365,532 +0.04(+0.41%)
Sep 23, 2020 10.08 10.12 9.567 9.575 19,212,948 -0.45(-4.45%)
Sep 22, 2020 10.11 10.26 9.966 10.02 13,244,567 -0.05(-0.47%)
Sep 21, 2020 10.11 10.15 9.904 10.07 15,134,709 -0.17(-1.68%)
Sep 18, 2020 10.34 10.38 10.19 10.24 21,365,898 -0.16(-1.58%)
Sep 17, 2020 10.32 10.51 10.24 10.40 17,296,744 -0.05(-0.45%)
Sep 16, 2020 10.22 10.56 10.15 10.45 20,498,408 +0.34(+3.41%)
Sep 15, 2020 10.22 10.30 10.08 10.11 17,827,828 -0.12(-1.15%)
Sep 14, 2020 10.10 10.30 10.06 10.22 13,384,064 +0.19(+1.87%)
Sep 11, 2020 10.14 10.22 10.02 10.04 22,013,996 -0.07(-0.70%)
Sep 10, 2020 10.40 10.40 10.08 10.11 17,769,818 -0.24(-2.34%)
Sep 09, 2020 10.43 10.58 10.35 10.35 20,192,552 -0.02(-0.23%)
Sep 08, 2020 10.48 10.57 10.33 10.37 21,627,922 -0.21(-2.00%)
Sep 04, 2020 10.77 10.82 10.38 10.58 16,804,434 -0.09(-0.88%)
Sep 03, 2020 10.85 10.95 10.58 10.68 15,541,881 -0.16(-1.45%)
Sep 02, 2020 10.80 10.94 10.78 10.84 12,710,001 -0.02(-0.22%)
Sep 01, 2020 10.79 10.93 10.67 10.86 13,543,332 +0.04(+0.36%)
Aug 31, 2020 11.09 11.13 10.81 10.82 15,270,085 -0.28(-2.54%)
Aug 28, 2020 10.93 11.13 10.84 11.10 15,166,179 +0.25(+2.31%)
Aug 27, 2020 10.75 10.91 10.73 10.85 14,297,422 +0.10(+0.95%)
Aug 26, 2020 10.98 10.98 10.74 10.75 15,350,673 -0.18(-1.65%)
Aug 25, 2020 11.22 11.22 10.89 10.93 16,564,446 -0.22(-1.97%)
Aug 24, 2020 11.08 11.26 11.01 11.15 13,906,462 +0.10(+0.92%)
Aug 21, 2020 11.02 11.06 10.87 11.05 14,265,433 +0.04(+0.36%)
Aug 20, 2020 10.97 11.10 10.96 11.01 12,163,634 -0.05(-0.42%)
Aug 19, 2020 11.27 11.33 11.02 11.05 13,425,701 -0.20(-1.81%)
Aug 18, 2020 11.30 11.44 11.21 11.26 15,443,814 -0.05(-0.42%)
Aug 17, 2020 11.30 11.33 11.17 11.31 11,313,558 +0.12(+1.05%)
Aug 14, 2020 11.07 11.31 11.07 11.19 9,217,832 +0.02(+0.14%)
Aug 13, 2020 11.34 11.38 11.11 11.17 16,506,463 -0.17(-1.52%)
Aug 12, 2020 11.47 11.53 11.28 11.34 14,278,103 +0.05(+0.49%)
Aug 11, 2020 11.55 11.60 11.25 11.29 22,430,046 -0.09(-0.83%)
Aug 10, 2020 11.21 11.42 11.21 11.38 14,359,314 +0.17(+1.54%)
Aug 07, 2020 11.12 11.23 11.01 11.21 13,359,067 +0.02(+0.14%)
Aug 06, 2020 11.27 11.41 11.16 11.20 11,420,870 -0.11(-0.97%)
Aug 05, 2020 11.53 11.55 11.24 11.31 16,119,265 -0.05(-0.41%)
Aug 04, 2020 11.02 11.36 10.96 11.35 20,908,898 +0.37(+3.35%)
Aug 03, 2020 10.99 11.13 10.91 10.98 15,062,926 -0.05(-0.50%)
Jul 31, 2020 10.99 11.05 10.80 11.04 20,059,996 +0.03(+0.30%)
Jul 30, 2020 11.01 11.06 10.88 11.01 14,306,227 -0.16(-1.45%)
Jul 29, 2020 10.80 11.18 10.78 11.17 11,735,501 +0.32(+2.90%)
Jul 28, 2020 10.90 10.96 10.84 10.85 11,051,835 -0.06(-0.56%)
Jul 27, 2020 11.00 11.01 10.82 10.91 15,719,056 -0.04(-0.35%)
Jul 24, 2020 11.18 11.18 10.91 10.95 16,031,772 -0.18(-1.66%)
Jul 23, 2020 11.01 11.21 10.81 11.14 31,298,174 -0.31(-2.69%)
Jul 22, 2020 11.43 11.49 11.30 11.44 18,300,026 -0.15(-1.33%)
Jul 21, 2020 11.26 11.69 11.22 11.60 14,922,075 +0.45(+4.07%)
Jul 20, 2020 11.41 11.43 11.14 11.14 12,568,002 -0.32(-2.82%)
Jul 17, 2020 11.59 11.74 11.37 11.47 12,890,553 -0.05(-0.47%)
Jul 16, 2020 11.45 11.59 11.32 11.52 12,335,952 +0.02(+0.20%)
Jul 15, 2020 11.41 11.56 11.30 11.50 11,141,601 +0.32(+2.82%)
Jul 14, 2020 10.89 11.21 10.81 11.18 18,320,242 +0.28(+2.54%)
Jul 13, 2020 10.97 11.08 10.83 10.91 12,936,812 -0.04(-0.35%)
Jul 10, 2020 10.71 10.95 10.64 10.94 18,494,444 +0.25(+2.37%)
Jul 09, 2020 11.17 11.17 10.68 10.69 24,764,150 -0.47(-4.20%)
Jul 08, 2020 11.30 11.42 11.12 11.16 14,377,107 -0.12(-1.02%)
Jul 07, 2020 11.36 11.57 11.20 11.27 19,502,920 -0.40(-3.42%)
Jul 06, 2020 11.87 11.97 11.51 11.67 17,708,180 +0.05(+0.46%)
Jul 02, 2020 11.64 11.77 11.58 11.62 12,267,175 +0.16(+1.41%)
Jul 01, 2020 11.68 11.84 11.44 11.46 12,236,510 -0.18(-1.52%)
Jun 30, 2020 11.18 11.71 11.14 11.64 18,288,780 +0.37(+3.27%)
Jun 29, 2020 11.17 11.37 11.12 11.27 14,669,286 +0.15(+1.31%)
Jun 26, 2020 11.44 11.44 11.04 11.12 20,228,868 -0.38(-3.28%)
Jun 25, 2020 11.34 11.59 11.28 11.50 13,709,733 +0.12(+1.01%)
Jun 24, 2020 11.73 11.74 11.23 11.38 17,484,074 -0.48(-4.08%)
Jun 23, 2020 12.16 12.19 11.84 11.87 11,305,487 -0.13(-1.09%)
Jun 22, 2020 11.87 12.00 11.77 12.00 14,394,321 +0.07(+0.58%)
Jun 19, 2020 12.40 12.40 11.92 11.93 31,113,840 -0.19(-1.58%)
Jun 18, 2020 11.96 12.23 11.92 12.12 16,038,068 +0.07(+0.57%)
Jun 17, 2020 12.24 12.30 12.04 12.05 12,843,904 -0.22(-1.82%)
Jun 16, 2020 12.56 12.59 12.00 12.27 17,166,470 +0.09(+0.76%)
Jun 15, 2020 11.51 12.32 11.41 12.18 18,834,218 +0.27(+2.26%)
Jun 12, 2020 12.29 12.30 11.65 11.91 22,602,152 -0.01(-0.06%)
Jun 11, 2020 12.34 12.50 11.87 11.92 35,273,880 -1.09(-8.39%)
Jun 10, 2020 13.17 13.26 12.93 13.01 24,389,374 -0.28(-2.08%)
Jun 09, 2020 13.43 13.46 13.18 13.29 24,737,926 -0.52(-3.78%)
Jun 08, 2020 13.11 13.81 13.09 13.81 28,117,636 +0.96(+7.48%)
Jun 05, 2020 12.87 13.03 12.74 12.85 18,488,720 +0.38(+3.02%)
Jun 04, 2020 12.40 12.49 12.30 12.47 13,891,338 +0.06(+0.49%)
Jun 03, 2020 12.31 12.44 12.21 12.41 15,265,765 +0.21(+1.70%)
Jun 02, 2020 12.20 12.26 12.08 12.20 12,465,153 +0.08(+0.70%)
Jun 01, 2020 12.12 12.16 11.94 12.12 10,999,297 -0.02(-0.19%)
May 29, 2020 11.98 12.18 11.77 12.14 20,921,466 +0.06(+0.51%)
May 28, 2020 12.36 12.39 12.03 12.08 14,189,644 -0.19(-1.57%)
May 27, 2020 12.30 12.36 11.87 12.27 14,523,889 +0.13(+1.08%)
May 26, 2020 12.15 12.28 12.08 12.14 13,471,067 +0.30(+2.53%)
May 22, 2020 11.70 11.87 11.49 11.84 10,803,780 +0.04(+0.33%)
May 21, 2020 12.05 12.12 11.77 11.80 12,632,122 -0.22(-1.85%)
May 20, 2020 12.00 12.12 11.84 12.03 21,785,266 +0.24(+2.02%)
May 19, 2020 11.87 11.92 11.70 11.79 14,046,095 -0.12(-0.97%)
May 18, 2020 11.94 12.05 11.78 11.90 24,570,930 +0.50(+4.38%)
May 15, 2020 11.43 11.56 11.26 11.41 24,274,122 +0.00(+0.00%)
May 14, 2020 11.12 11.44 10.88 11.41 16,605,162 +0.08(+0.75%)
May 13, 2020 11.47 11.52 11.25 11.32 16,109,208 -0.20(-1.73%)
May 12, 2020 11.84 11.94 11.50 11.52 13,493,904 -0.28(-2.41%)
May 11, 2020 11.66 11.88 11.65 11.80 13,022,365 +0.01(+0.07%)
May 08, 2020 11.70 11.84 11.61 11.80 14,303,984 +0.32(+2.74%)
May 07, 2020 11.52 11.71 11.39 11.48 16,338,351 +0.17(+1.49%)
May 06, 2020 11.53 11.66 11.22 11.31 13,887,361 -0.18(-1.54%)
May 05, 2020 11.37 11.65 11.37 11.49 18,995,902 +0.23(+2.05%)
May 04, 2020 11.01 11.37 10.98 11.26 20,991,596 +0.07(+0.62%)
May 01, 2020 11.41 11.46 11.04 11.19 21,456,106 -0.31(-2.72%)
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%)
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.