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

Kinder Morgan (NY: KMI )

21.79 +0.20 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 14.04 14.15 13.89 13.92 20,046,708 -0.20(-1.39%)
Apr 29, 2021 14.14 14.27 13.97 14.12 22,247,378 +0.10(+0.70%)
Apr 28, 2021 13.79 14.08 13.75 14.02 25,661,328 +0.35(+2.59%)
Apr 27, 2021 13.66 13.79 13.59 13.67 21,849,292 +0.07(+0.53%)
Apr 26, 2021 13.55 13.77 13.51 13.59 18,383,648 +0.10(+0.77%)
Apr 23, 2021 13.26 13.55 13.18 13.49 19,633,104 +0.34(+2.57%)
Apr 22, 2021 13.42 13.54 13.10 13.15 32,931,510 -0.27(-1.98%)
Apr 21, 2021 13.19 13.49 13.18 13.42 21,475,826 +0.11(+0.85%)
Apr 20, 2021 13.37 13.38 13.13 13.30 15,093,715 -0.06(-0.42%)
Apr 19, 2021 13.35 13.40 13.22 13.36 13,802,064 +0.06(+0.48%)
Apr 16, 2021 13.51 13.52 13.24 13.30 14,475,349 -0.14(-1.08%)
Apr 15, 2021 13.35 13.46 13.28 13.44 14,406,019 +0.06(+0.42%)
Apr 14, 2021 13.33 13.51 13.27 13.38 14,942,704 +0.13(+0.97%)
Apr 13, 2021 13.22 13.35 13.13 13.26 15,617,116 -0.01(-0.06%)
Apr 12, 2021 13.34 13.40 13.19 13.26 15,978,139 -0.02(-0.18%)
Apr 09, 2021 13.45 13.51 13.24 13.29 14,530,830 -0.24(-1.78%)
Apr 08, 2021 13.46 13.53 13.37 13.53 13,805,862 -0.08(-0.59%)
Apr 07, 2021 13.48 13.64 13.40 13.61 13,794,977 +0.18(+1.38%)
Apr 06, 2021 13.43 13.53 13.37 13.42 14,110,537 +0.03(+0.24%)
Apr 05, 2021 13.54 13.58 13.28 13.39 13,754,908 -0.14(-1.07%)
Apr 01, 2021 13.39 13.54 13.26 13.54 16,565,594 +0.15(+1.14%)
Mar 31, 2021 13.35 13.45 13.26 13.38 21,840,496 +0.02(+0.18%)
Mar 30, 2021 13.33 13.46 13.28 13.36 18,216,248 -0.10(-0.78%)
Mar 29, 2021 13.51 13.56 13.28 13.46 15,284,106 -0.04(-0.30%)
Mar 26, 2021 13.28 13.51 13.18 13.51 18,923,044 +0.35(+2.69%)
Mar 25, 2021 12.93 13.20 12.68 13.15 20,458,566 +0.14(+1.05%)
Mar 24, 2021 12.70 13.14 12.70 13.01 21,916,522 +0.41(+3.25%)
Mar 23, 2021 12.52 12.85 12.46 12.60 26,071,496 -0.08(-0.63%)
Mar 22, 2021 12.81 12.84 12.66 12.69 16,318,801 -0.11(-0.88%)
Mar 19, 2021 12.73 12.95 12.64 12.80 28,496,524 +0.13(+1.02%)
Mar 18, 2021 12.97 13.06 12.61 12.67 16,212,065 -0.37(-2.84%)
Mar 17, 2021 12.77 13.09 12.75 13.04 20,882,518 +0.24(+1.88%)
Mar 16, 2021 13.01 13.03 12.76 12.80 17,890,932 -0.33(-2.51%)
Mar 15, 2021 13.20 13.29 12.97 13.13 15,583,180 -0.02(-0.12%)
Mar 12, 2021 13.10 13.16 12.98 13.14 14,946,192 +0.12(+0.93%)
Mar 11, 2021 13.06 13.20 12.99 13.02 16,122,112 -0.03(-0.25%)
Mar 10, 2021 12.64 13.12 12.61 13.05 21,373,394 +0.46(+3.64%)
Mar 09, 2021 12.89 13.02 12.57 12.60 25,883,396 -0.44(-3.39%)
Mar 08, 2021 12.86 13.13 12.77 13.04 24,978,718 +0.28(+2.21%)
Mar 05, 2021 12.83 12.90 12.53 12.76 28,909,024 +0.14(+1.15%)
Mar 04, 2021 12.28 12.73 12.22 12.61 37,206,432 +0.42(+3.43%)
Mar 03, 2021 12.14 12.56 12.11 12.19 21,054,520 +0.06(+0.53%)
Mar 02, 2021 12.09 12.24 12.07 12.13 17,025,878 +0.04(+0.33%)
Mar 01, 2021 11.95 12.22 11.95 12.09 18,512,614 +0.27(+2.31%)
Feb 26, 2021 12.19 12.22 11.75 11.82 30,062,308 -0.47(-3.86%)
Feb 25, 2021 12.73 12.75 12.24 12.29 21,620,940 -0.35(-2.73%)
Feb 24, 2021 12.32 12.66 12.28 12.64 20,475,480 +0.35(+2.81%)
Feb 23, 2021 12.36 12.39 11.95 12.29 24,346,850 +0.10(+0.79%)
Feb 22, 2021 12.06 12.31 12.04 12.19 16,979,092 +0.17(+1.40%)
Feb 19, 2021 11.93 12.04 11.90 12.03 13,150,894 +0.14(+1.22%)
Feb 18, 2021 12.16 12.16 11.87 11.88 14,358,572 -0.28(-2.31%)
Feb 17, 2021 12.18 12.23 11.93 12.16 17,410,056 +0.07(+0.60%)
Feb 16, 2021 12.11 12.22 12.01 12.09 21,449,036 +0.16(+1.35%)
Feb 12, 2021 11.74 11.96 11.70 11.93 16,342,052 +0.12(+1.02%)
Feb 11, 2021 11.86 11.90 11.62 11.81 14,284,090 -0.08(-0.68%)
Feb 10, 2021 11.77 11.90 11.66 11.89 15,773,106 +0.18(+1.51%)
Feb 09, 2021 11.84 11.86 11.61 11.71 12,549,839 -0.13(-1.09%)
Feb 08, 2021 11.46 11.90 11.43 11.84 20,813,548 +0.47(+4.10%)
Feb 05, 2021 11.46 11.46 11.32 11.37 22,955,128 +0.10(+0.86%)
Feb 04, 2021 11.50 11.57 11.26 11.28 24,833,724 -0.17(-1.47%)
Feb 03, 2021 11.13 11.50 11.13 11.45 24,052,230 +0.35(+3.11%)
Feb 02, 2021 11.52 11.53 11.05 11.10 38,803,276 -0.17(-1.50%)
Feb 01, 2021 11.39 11.43 11.17 11.27 25,593,050 -0.05(-0.43%)
Jan 29, 2021 11.44 11.66 11.26 11.32 32,750,036 -0.28(-2.40%)
Jan 28, 2021 11.78 11.85 11.49 11.60 30,979,700 -0.10(-0.88%)
Jan 27, 2021 11.92 12.04 11.67 11.70 31,283,526 -0.32(-2.63%)
Jan 26, 2021 12.13 12.29 11.92 12.02 20,282,282 -0.03(-0.26%)
Jan 25, 2021 12.04 12.27 11.86 12.05 21,067,404 -0.05(-0.39%)
Jan 22, 2021 11.87 12.13 11.70 12.09 22,801,828 +0.05(+0.39%)
Jan 21, 2021 12.63 12.64 11.88 12.05 23,800,844 -0.26(-2.12%)
Jan 20, 2021 12.29 12.36 12.17 12.31 17,946,388 +0.03(+0.26%)
Jan 19, 2021 12.32 12.45 12.21 12.28 21,959,512 +0.05(+0.39%)
Jan 15, 2021 12.25 12.32 11.98 12.23 20,478,668 -0.12(-0.96%)
Jan 14, 2021 12.16 12.43 12.12 12.35 22,894,956 +0.26(+2.16%)
Jan 13, 2021 12.02 12.19 11.93 12.09 22,785,758 +0.08(+0.66%)
Jan 12, 2021 11.55 12.02 11.54 12.01 30,663,092 +0.37(+3.19%)
Jan 11, 2021 11.22 11.75 11.20 11.64 31,462,374 +0.20(+1.73%)
Jan 08, 2021 11.53 11.59 11.29 11.44 23,536,358 -0.09(-0.75%)
Jan 07, 2021 11.39 11.57 11.27 11.53 21,765,000 +0.19(+1.67%)
Jan 06, 2021 11.13 11.42 11.07 11.34 28,092,038 +0.36(+3.31%)
Jan 05, 2021 10.80 11.16 10.78 10.97 23,556,012 +0.27(+2.51%)
Jan 04, 2021 10.86 10.94 10.64 10.71 21,698,674 -0.09(-0.81%)
Dec 31, 2020 10.79 10.79 10.79 14,654,630 +0.08(+0.74%)
Dec 30, 2020 10.71 10.89 10.68 10.71 14,654,630 +0.00(+0.00%)
Dec 29, 2020 10.85 10.86 10.63 10.71 18,765,898 -0.06(-0.51%)
Dec 28, 2020 10.95 11.05 10.74 10.77 17,666,002 -0.15(-1.37%)
Dec 24, 2020 10.92 10.94 10.81 10.92 6,992,027 +0.00(+0.00%)
Dec 23, 2020 11.01 11.12 10.91 10.92 20,275,646 +0.04(+0.36%)
Dec 22, 2020 11.04 11.05 10.88 10.88 18,843,204 -0.17(-1.50%)
Dec 21, 2020 11.04 11.16 10.89 11.04 25,764,018 -0.17(-1.55%)
Dec 18, 2020 11.31 11.38 11.13 11.22 41,969,896 -0.07(-0.63%)
Dec 17, 2020 11.51 11.57 11.27 11.29 24,486,434 -0.24(-2.06%)
Dec 16, 2020 11.64 11.65 11.46 11.53 23,673,574 -0.13(-1.15%)
Dec 15, 2020 11.38 11.79 11.33 11.66 26,824,574 +0.36(+3.21%)
Dec 14, 2020 11.73 11.82 11.20 11.30 33,305,654 -0.35(-2.98%)
Dec 11, 2020 11.57 11.64 11.46 11.64 17,310,400 -0.03(-0.27%)
Dec 10, 2020 11.57 11.75 11.53 11.68 30,443,288 +0.14(+1.23%)
Dec 09, 2020 11.70 11.79 11.38 11.53 30,119,582 -0.12(-1.02%)
Dec 08, 2020 11.60 11.83 11.57 11.65 23,901,056 -0.03(-0.27%)
Dec 07, 2020 11.76 11.83 11.50 11.68 21,210,460 -0.10(-0.87%)
Dec 04, 2020 11.59 11.92 11.58 11.79 22,110,618 +0.35(+3.04%)
Dec 03, 2020 11.40 11.57 11.29 11.44 22,383,262 +0.12(+1.05%)
Dec 02, 2020 11.10 11.49 11.05 11.32 28,318,072 +0.19(+1.70%)
Dec 01, 2020 11.58 11.59 11.08 11.13 25,391,386 -0.22(-1.95%)
Nov 30, 2020 11.47 11.59 11.29 11.35 45,971,872 -0.29(-2.51%)
Nov 27, 2020 11.62 11.73 11.57 11.64 8,025,612 -0.08(-0.67%)
Nov 25, 2020 11.76 11.88 11.57 11.72 16,665,423 -0.09(-0.80%)
Nov 24, 2020 11.83 11.94 11.74 11.82 21,932,280 +0.28(+2.39%)
Nov 23, 2020 11.37 11.58 11.29 11.54 25,463,636 +0.29(+2.60%)
Nov 20, 2020 11.37 11.38 11.19 11.25 25,846,472 -0.12(-1.04%)
Nov 19, 2020 10.82 11.37 10.74 11.37 34,741,304 +0.51(+4.65%)
Nov 18, 2020 11.07 11.23 10.86 10.86 25,631,984 -0.21(-1.92%)
Nov 17, 2020 10.62 11.09 10.59 11.08 24,343,584 +0.28(+2.63%)
Nov 16, 2020 10.85 10.91 10.57 10.79 28,666,582 +0.43(+4.11%)
Nov 13, 2020 10.15 10.44 10.09 10.37 17,167,650 +0.33(+3.30%)
Nov 12, 2020 10.18 10.33 9.932 10.03 25,478,764 -0.25(-2.46%)
Nov 11, 2020 10.32 10.33 10.15 10.29 28,492,038 +0.11(+1.09%)
Nov 10, 2020 9.845 10.18 9.687 10.18 26,881,096 +0.47(+4.80%)
Nov 09, 2020 9.742 10.03 9.545 9.711 40,018,720 +0.65(+7.14%)
Nov 06, 2020 9.403 9.536 9.040 9.063 18,056,584 -0.33(-3.53%)
Nov 05, 2020 9.340 9.624 9.340 9.395 17,259,774 +0.06(+0.59%)
Nov 04, 2020 9.561 9.687 9.292 9.340 18,149,368 -0.13(-1.33%)
Nov 03, 2020 9.505 9.584 9.419 9.466 15,430,813 +0.08(+0.84%)
Nov 02, 2020 9.498 9.529 9.300 9.387 16,926,722 -0.01(-0.08%)
Oct 30, 2020 9.276 9.395 9.166 9.395 21,636,766 +0.08(+0.87%)
Oct 29, 2020 9.097 9.337 8.881 9.314 25,692,946 +0.18(+1.94%)
Oct 28, 2020 9.252 9.360 9.120 9.136 25,843,568 -0.26(-2.79%)
Oct 27, 2020 9.538 9.553 9.391 9.399 18,739,548 -0.16(-1.70%)
Oct 26, 2020 9.785 9.800 9.414 9.561 20,881,074 -0.31(-3.13%)
Oct 23, 2020 10.03 10.04 9.731 9.870 21,014,076 -0.14(-1.39%)
Oct 22, 2020 9.653 10.03 9.638 10.01 26,896,206 +0.33(+3.43%)
Oct 21, 2020 9.731 9.785 9.638 9.677 18,924,560 -0.12(-1.18%)
Oct 20, 2020 9.885 9.931 9.715 9.792 21,165,184 -0.02(-0.24%)
Oct 19, 2020 9.962 10.04 9.800 9.816 17,413,042 -0.12(-1.17%)
Oct 16, 2020 10.03 10.09 9.916 9.931 16,940,620 -0.10(-1.00%)
Oct 15, 2020 9.893 10.05 9.792 10.03 17,615,688 +0.02(+0.23%)
Oct 14, 2020 9.816 10.13 9.769 10.01 18,286,102 +0.27(+2.78%)
Oct 13, 2020 9.823 9.924 9.669 9.738 15,737,321 -0.13(-1.33%)
Oct 12, 2020 9.924 9.947 9.777 9.870 15,560,890 -0.03(-0.31%)
Oct 09, 2020 10.19 10.23 9.846 9.900 20,382,430 -0.24(-2.36%)
Oct 08, 2020 9.808 10.16 9.731 10.14 19,815,580 +0.42(+4.29%)
Oct 07, 2020 9.483 9.785 9.414 9.723 27,790,408 +0.25(+2.61%)
Oct 06, 2020 9.831 9.854 9.460 9.476 20,130,466 -0.25(-2.62%)
Oct 05, 2020 9.599 9.792 9.503 9.731 14,641,362 +0.22(+2.36%)
Oct 02, 2020 9.306 9.607 9.290 9.507 15,659,330 +0.05(+0.57%)
Oct 01, 2020 9.422 9.514 9.306 9.453 18,592,246 -0.07(-0.73%)
Sep 30, 2020 9.700 9.738 9.476 9.522 24,037,242 -0.09(-0.96%)
Sep 29, 2020 9.731 9.823 9.522 9.615 10,888,083 -0.12(-1.27%)
Sep 28, 2020 9.715 9.854 9.615 9.738 14,640,701 +0.19(+1.94%)
Sep 25, 2020 9.344 9.607 9.306 9.553 16,481,971 +0.07(+0.73%)
Sep 24, 2020 9.460 9.607 9.244 9.483 18,618,528 +0.04(+0.41%)
Sep 23, 2020 9.939 9.978 9.437 9.445 19,477,618 -0.44(-4.45%)
Sep 22, 2020 9.970 10.12 9.831 9.885 13,427,018 -0.05(-0.47%)
Sep 21, 2020 9.970 10.01 9.769 9.931 15,343,198 -0.17(-1.68%)
Sep 18, 2020 10.20 10.24 10.05 10.10 21,660,226 -0.16(-1.58%)
Sep 17, 2020 10.18 10.37 10.10 10.26 17,535,016 -0.05(-0.45%)
Sep 16, 2020 10.09 10.42 10.01 10.31 20,780,786 +0.34(+3.41%)
Sep 15, 2020 10.08 10.16 9.947 9.970 18,073,416 -0.12(-1.15%)
Sep 14, 2020 9.962 10.16 9.924 10.09 13,568,436 +0.19(+1.87%)
Sep 11, 2020 10.00 10.08 9.885 9.900 22,317,250 -0.07(-0.70%)
Sep 10, 2020 10.26 10.26 9.939 9.970 18,014,608 -0.24(-2.35%)
Sep 09, 2020 10.29 10.44 10.21 10.21 20,470,716 -0.02(-0.23%)
Sep 08, 2020 10.33 10.43 10.19 10.23 21,925,858 -0.21(-2.00%)
Sep 04, 2020 10.62 10.67 10.24 10.44 17,035,924 -0.09(-0.88%)
Sep 03, 2020 10.70 10.80 10.44 10.53 15,755,979 -0.15(-1.45%)
Sep 02, 2020 10.66 10.79 10.63 10.69 12,885,088 -0.02(-0.22%)
Sep 01, 2020 10.64 10.78 10.53 10.71 13,729,898 +0.04(+0.36%)
Aug 31, 2020 10.94 10.97 10.66 10.67 15,480,438 -0.28(-2.54%)
Aug 28, 2020 10.78 10.97 10.70 10.95 15,375,102 +0.25(+2.31%)
Aug 27, 2020 10.60 10.76 10.58 10.70 14,494,377 +0.10(+0.95%)
Aug 26, 2020 10.83 10.83 10.60 10.60 15,562,137 -0.18(-1.65%)
Aug 25, 2020 11.07 11.07 10.74 10.78 16,792,630 -0.22(-1.97%)
Aug 24, 2020 10.93 11.11 10.86 11.00 14,098,031 +0.10(+0.92%)
Aug 21, 2020 10.87 10.91 10.72 10.90 14,461,947 +0.04(+0.36%)
Aug 20, 2020 10.82 10.95 10.81 10.86 12,331,195 -0.05(-0.42%)
Aug 19, 2020 11.12 11.17 10.87 10.90 13,610,647 -0.20(-1.81%)
Aug 18, 2020 11.14 11.28 11.06 11.11 15,656,561 -0.05(-0.42%)
Aug 17, 2020 11.14 11.17 11.02 11.15 11,469,409 +0.12(+1.05%)
Aug 14, 2020 10.92 11.16 10.92 11.04 9,344,812 +0.02(+0.14%)
Aug 13, 2020 11.18 11.23 10.96 11.02 16,733,849 -0.17(-1.52%)
Aug 12, 2020 11.31 11.38 11.13 11.19 14,474,791 +0.05(+0.49%)
Aug 11, 2020 11.39 11.44 11.10 11.14 22,739,032 -0.09(-0.83%)
Aug 10, 2020 11.06 11.27 11.06 11.23 14,557,122 +0.17(+1.54%)
Aug 07, 2020 10.97 11.07 10.86 11.06 13,543,095 +0.02(+0.14%)
Aug 06, 2020 11.11 11.25 11.01 11.04 11,578,199 -0.11(-0.97%)
Aug 05, 2020 11.38 11.39 11.09 11.15 16,341,317 -0.05(-0.41%)
Aug 04, 2020 10.87 11.21 10.81 11.20 21,196,928 +0.36(+3.35%)
Aug 03, 2020 10.84 10.97 10.76 10.83 15,270,426 -0.05(-0.50%)
Jul 31, 2020 10.84 10.90 10.66 10.89 20,336,332 +0.03(+0.31%)
Jul 30, 2020 10.86 10.91 10.73 10.86 14,503,821 -0.16(-1.45%)
Jul 29, 2020 10.65 11.03 10.63 11.02 11,897,588 +0.31(+2.90%)
Jul 28, 2020 10.75 10.81 10.69 10.70 11,204,480 -0.06(-0.56%)
Jul 27, 2020 10.85 10.86 10.67 10.76 15,936,163 -0.04(-0.35%)
Jul 24, 2020 11.03 11.03 10.76 10.80 16,253,198 -0.18(-1.66%)
Jul 23, 2020 10.86 11.05 10.66 10.98 31,730,456 -0.30(-2.69%)
Jul 22, 2020 11.27 11.33 11.14 11.29 18,552,782 -0.15(-1.33%)
Jul 21, 2020 11.11 11.53 11.07 11.44 15,128,175 +0.45(+4.07%)
Jul 20, 2020 11.26 11.27 10.99 10.99 12,741,588 -0.32(-2.82%)
Jul 17, 2020 11.43 11.58 11.21 11.31 13,068,593 -0.05(-0.47%)
Jul 16, 2020 11.30 11.43 11.17 11.36 12,506,333 +0.02(+0.20%)
Jul 15, 2020 11.25 11.40 11.14 11.34 11,295,485 +0.31(+2.82%)
Jul 14, 2020 10.74 11.06 10.67 11.03 18,573,276 +0.27(+2.54%)
Jul 13, 2020 10.82 10.93 10.68 10.76 13,115,492 -0.04(-0.35%)
Jul 10, 2020 10.57 10.80 10.50 10.80 18,749,884 +0.25(+2.37%)
Jul 09, 2020 11.02 11.02 10.54 10.54 25,106,186 -0.46(-4.20%)
Jul 08, 2020 11.14 11.27 10.97 11.01 14,575,680 -0.11(-1.02%)
Jul 07, 2020 11.20 11.42 11.05 11.12 19,772,290 -0.39(-3.42%)
Jul 06, 2020 11.70 11.81 11.35 11.52 17,952,760 +0.05(+0.46%)
Jul 02, 2020 11.48 11.61 11.42 11.46 12,436,606 +0.16(+1.41%)
Jul 01, 2020 11.52 11.68 11.29 11.30 12,405,517 -0.17(-1.52%)
Jun 30, 2020 11.03 11.55 10.99 11.48 18,541,380 +0.36(+3.27%)
Jun 29, 2020 11.02 11.21 10.97 11.11 14,871,894 +0.14(+1.31%)
Jun 26, 2020 11.29 11.29 10.89 10.97 20,508,264 -0.37(-3.27%)
Jun 25, 2020 11.18 11.43 11.13 11.34 13,899,088 +0.11(+1.01%)
Jun 24, 2020 11.57 11.58 11.08 11.23 17,725,560 -0.48(-4.08%)
Jun 23, 2020 11.99 12.02 11.68 11.70 11,461,636 -0.13(-1.09%)
Jun 22, 2020 11.71 11.84 11.61 11.83 14,593,131 +0.07(+0.58%)
Jun 19, 2020 12.24 12.24 11.76 11.77 31,543,574 -0.19(-1.59%)
Jun 18, 2020 11.80 12.06 11.76 11.96 16,259,581 +0.07(+0.57%)
Jun 17, 2020 12.07 12.14 11.88 11.89 13,021,300 -0.22(-1.82%)
Jun 16, 2020 12.39 12.42 11.83 12.11 17,403,568 +0.09(+0.76%)
Jun 15, 2020 11.35 12.15 11.25 12.02 19,094,350 +0.27(+2.26%)
Jun 12, 2020 12.12 12.13 11.49 11.75 22,914,328 -0.01(-0.06%)
Jun 11, 2020 12.17 12.33 11.71 11.76 35,761,076 -1.08(-8.39%)
Jun 10, 2020 12.99 13.08 12.75 12.83 24,726,234 -0.27(-2.08%)
Jun 09, 2020 13.25 13.27 13.00 13.11 25,079,600 -0.52(-3.78%)
Jun 08, 2020 12.93 13.62 12.91 13.62 28,505,988 +0.95(+7.48%)
Jun 05, 2020 12.70 12.86 12.57 12.68 18,744,080 +0.37(+3.02%)
Jun 04, 2020 12.23 12.32 12.14 12.30 14,083,202 +0.06(+0.49%)
Jun 03, 2020 12.14 12.27 12.04 12.24 15,476,612 +0.20(+1.70%)
Jun 02, 2020 12.03 12.09 11.92 12.04 12,637,318 +0.08(+0.70%)
Jun 01, 2020 11.96 11.99 11.77 11.96 11,151,216 -0.02(-0.19%)
May 29, 2020 11.82 12.02 11.61 11.98 21,210,428 +0.06(+0.51%)
May 28, 2020 12.19 12.22 11.86 11.92 14,385,627 -0.19(-1.57%)
May 27, 2020 12.13 12.19 11.71 12.11 14,724,489 +0.13(+1.08%)
May 26, 2020 11.99 12.11 11.91 11.98 13,657,125 +0.30(+2.53%)
May 22, 2020 11.54 11.70 11.34 11.68 10,952,998 +0.04(+0.33%)
May 21, 2020 11.89 11.96 11.61 11.64 12,806,593 -0.22(-1.85%)
May 20, 2020 11.83 11.96 11.68 11.86 22,086,158 +0.24(+2.02%)
May 19, 2020 11.71 11.76 11.54 11.63 14,240,096 -0.11(-0.97%)
May 18, 2020 11.77 11.89 11.62 11.74 24,910,298 +0.49(+4.38%)
May 15, 2020 11.27 11.40 11.11 11.25 24,609,388 +0.00(+0.00%)
May 14, 2020 10.97 11.29 10.73 11.25 16,834,508 +0.08(+0.75%)
May 13, 2020 11.32 11.36 11.09 11.17 16,331,704 -0.20(-1.73%)
May 12, 2020 11.68 11.77 11.34 11.36 13,680,278 -0.28(-2.41%)
May 11, 2020 11.50 11.72 11.49 11.64 13,202,226 +0.01(+0.07%)
May 08, 2020 11.54 11.67 11.45 11.64 14,501,547 +0.31(+2.74%)
May 07, 2020 11.36 11.55 11.23 11.33 16,564,012 +0.17(+1.49%)
May 06, 2020 11.37 11.50 11.07 11.16 14,079,169 -0.17(-1.54%)
May 05, 2020 11.22 11.49 11.22 11.33 19,258,268 +0.23(+2.05%)
May 04, 2020 10.86 11.21 10.83 11.11 21,281,526 +0.07(+0.62%)
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.