Skip to main content

Kinder Morgan (NY: KMI )

21.79 +0.20 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.52 14.52 14.36 14.44 9,773,344 -0.09(-0.61%)
Nov 27, 2019 14.54 14.58 14.37 14.53 16,487,059 +0.02(+0.15%)
Nov 26, 2019 14.69 14.76 14.44 14.51 32,544,554 -0.19(-1.30%)
Nov 25, 2019 14.76 14.79 14.65 14.70 19,274,856 +0.00(+0.00%)
Nov 22, 2019 14.87 14.90 14.69 14.70 13,211,079 -0.15(-0.99%)
Nov 21, 2019 14.80 14.87 14.75 14.84 15,723,846 +0.07(+0.50%)
Nov 20, 2019 14.73 14.85 14.70 14.77 16,601,310 +0.04(+0.25%)
Nov 19, 2019 14.84 14.85 14.71 14.73 15,212,612 -0.10(-0.65%)
Nov 18, 2019 14.95 15.04 14.79 14.83 15,146,021 -0.22(-1.47%)
Nov 15, 2019 14.98 15.11 14.94 15.05 31,389,436 +0.16(+1.09%)
Nov 14, 2019 15.00 15.10 14.81 14.89 21,531,496 -0.10(-0.64%)
Nov 13, 2019 14.76 15.04 14.76 14.98 24,562,032 +0.21(+1.40%)
Nov 12, 2019 14.71 14.86 14.66 14.78 15,911,531 +0.10(+0.65%)
Nov 11, 2019 14.65 14.76 14.62 14.68 13,164,341 -0.07(-0.45%)
Nov 08, 2019 14.73 14.81 14.63 14.75 16,189,082 -0.01(-0.05%)
Nov 07, 2019 14.98 14.98 14.72 14.76 16,285,637 -0.13(-0.84%)
Nov 06, 2019 15.09 15.14 14.86 14.88 13,685,703 -0.23(-1.51%)
Nov 05, 2019 15.15 15.22 14.89 15.11 16,741,872 -0.03(-0.19%)
Nov 04, 2019 15.12 15.26 15.07 15.14 16,842,870 +0.04(+0.29%)
Nov 01, 2019 14.78 15.09 14.76 15.09 14,684,394 +0.38(+2.60%)
Oct 31, 2019 14.72 14.76 14.60 14.71 21,990,730 -0.01(-0.10%)
Oct 30, 2019 14.67 14.84 14.62 14.73 18,502,446 +0.06(+0.40%)
Oct 29, 2019 14.66 14.82 14.59 14.67 16,113,977 -0.01(-0.05%)
Oct 28, 2019 14.91 14.93 14.67 14.67 14,016,339 -0.17(-1.18%)
Oct 25, 2019 14.72 14.89 14.61 14.85 14,870,888 -0.01(-0.10%)
Oct 24, 2019 14.88 15.06 14.84 14.86 14,368,245 +0.01(+0.05%)
Oct 23, 2019 14.75 14.84 14.67 14.86 11,597,505 +0.08(+0.54%)
Oct 22, 2019 14.69 14.95 14.65 14.78 14,597,604 +0.12(+0.79%)
Oct 21, 2019 14.66 14.80 14.59 14.66 14,923,070 +0.10(+0.70%)
Oct 18, 2019 14.58 14.67 14.51 14.56 18,107,810 -0.04(-0.25%)
Oct 17, 2019 14.51 14.64 14.27 14.59 20,018,456 +0.04(+0.25%)
Oct 16, 2019 14.64 14.67 14.54 14.56 23,468,866 -0.12(-0.79%)
Oct 15, 2019 14.62 14.78 14.57 14.67 19,011,218 +0.03(+0.20%)
Oct 14, 2019 14.62 14.67 14.54 14.65 17,291,488 -0.07(-0.44%)
Oct 11, 2019 14.83 14.85 14.69 14.71 14,300,735 -0.01(-0.05%)
Oct 10, 2019 14.69 14.77 14.62 14.72 11,914,826 +0.04(+0.30%)
Oct 09, 2019 14.63 14.75 14.61 14.67 11,019,078 +0.12(+0.85%)
Oct 08, 2019 14.68 14.74 14.52 14.55 14,365,157 -0.21(-1.43%)
Oct 07, 2019 14.94 14.95 14.75 14.76 9,704,082 -0.16(-1.07%)
Oct 04, 2019 14.83 14.93 14.77 14.92 8,779,486 +0.10(+0.69%)
Oct 03, 2019 14.65 14.88 14.49 14.82 12,303,184 +0.15(+1.04%)
Oct 02, 2019 14.73 14.78 14.62 14.67 13,831,780 -0.09(-0.59%)
Oct 01, 2019 15.05 15.08 14.72 14.75 13,387,830 -0.23(-1.55%)
Sep 30, 2019 15.03 15.06 14.94 14.99 9,789,648 -0.04(-0.29%)
Sep 27, 2019 14.95 15.09 14.89 15.03 10,224,260 +0.11(+0.73%)
Sep 26, 2019 14.90 14.96 14.76 14.92 9,265,579 +0.01(+0.05%)
Sep 25, 2019 14.96 15.02 14.89 14.91 10,343,167 -0.04(-0.29%)
Sep 24, 2019 15.11 15.16 14.85 14.96 14,393,014 -0.15(-1.01%)
Sep 23, 2019 15.12 15.24 15.10 15.11 10,492,774 -0.10(-0.67%)
Sep 20, 2019 15.11 15.24 15.00 15.21 20,285,284 +0.17(+1.11%)
Sep 19, 2019 15.13 15.15 14.97 15.05 12,458,031 +0.01(+0.10%)
Sep 18, 2019 15.02 15.07 14.96 15.03 9,645,500 -0.05(-0.34%)
Sep 17, 2019 15.01 15.21 14.94 15.08 21,494,364 +0.05(+0.34%)
Sep 16, 2019 15.15 15.26 14.96 15.03 28,314,968 +0.15(+0.98%)
Sep 13, 2019 14.86 14.94 14.77 14.89 29,114,414 +0.04(+0.24%)
Sep 12, 2019 14.89 14.94 14.80 14.85 13,931,828 -0.02(-0.15%)
Sep 11, 2019 14.75 14.91 14.72 14.87 13,173,156 +0.16(+1.09%)
Sep 10, 2019 14.78 14.82 14.56 14.71 22,577,518 -0.13(-0.88%)
Sep 09, 2019 14.91 14.95 14.71 14.84 14,627,905 +0.00(+0.00%)
Sep 06, 2019 14.90 14.95 14.78 14.84 9,733,042 -0.07(-0.49%)
Sep 05, 2019 14.86 15.02 14.84 14.91 13,900,139 +0.13(+0.89%)
Sep 04, 2019 14.75 14.88 14.70 14.78 10,588,486 +0.15(+1.04%)
Sep 03, 2019 14.59 14.64 14.47 14.63 16,940,744 -0.11(-0.74%)
Aug 30, 2019 14.86 14.89 14.66 14.74 18,917,934 -0.09(-0.64%)
Aug 29, 2019 14.86 14.90 14.66 14.83 13,607,298 +0.10(+0.69%)
Aug 28, 2019 14.65 14.78 14.55 14.73 13,863,658 +0.16(+1.10%)
Aug 27, 2019 14.58 14.64 14.41 14.57 24,552,282 +0.09(+0.60%)
Aug 26, 2019 14.38 14.55 14.30 14.49 13,313,522 +0.25(+1.79%)
Aug 23, 2019 14.58 14.67 14.18 14.23 22,895,808 -0.46(-3.12%)
Aug 22, 2019 14.83 14.84 14.65 14.69 16,508,185 -0.14(-0.93%)
Aug 21, 2019 14.84 14.94 14.77 14.83 19,294,026 +0.18(+1.24%)
Aug 20, 2019 14.85 14.87 14.62 14.65 15,448,432 -0.20(-1.32%)
Aug 19, 2019 14.76 14.90 14.74 14.84 16,020,581 +0.20(+1.39%)
Aug 16, 2019 14.48 14.69 14.41 14.64 14,483,910 +0.18(+1.26%)
Aug 15, 2019 14.49 14.52 14.30 14.46 14,626,480 +0.06(+0.40%)
Aug 14, 2019 14.68 14.77 14.40 14.40 20,645,508 -0.52(-3.46%)
Aug 13, 2019 14.81 15.01 14.73 14.91 21,566,470 +0.12(+0.84%)
Aug 12, 2019 14.79 14.80 14.64 14.79 16,700,511 -0.02(-0.15%)
Aug 09, 2019 14.81 14.91 14.74 14.81 19,914,396 +0.00(+0.00%)
Aug 08, 2019 14.60 14.81 14.56 14.81 25,420,216 +0.29(+2.00%)
Aug 07, 2019 14.40 14.56 14.19 14.52 28,237,748 -0.04(-0.30%)
Aug 06, 2019 14.46 14.59 14.35 14.57 19,213,292 +0.14(+0.96%)
Aug 05, 2019 14.48 14.58 14.23 14.43 26,014,038 -0.27(-1.83%)
Aug 02, 2019 15.10 15.15 14.67 14.70 20,686,702 -0.41(-2.70%)
Aug 01, 2019 14.94 15.21 14.92 15.10 29,506,586 +0.11(+0.73%)
Jul 31, 2019 15.05 15.10 14.83 14.99 27,875,490 -0.05(-0.34%)
Jul 30, 2019 14.94 15.06 14.85 15.05 19,864,244 +0.04(+0.24%)
Jul 29, 2019 14.99 15.04 14.84 15.01 21,274,470 +0.03(+0.19%)
Jul 26, 2019 14.92 15.02 14.87 14.98 23,082,104 +0.19(+1.31%)
Jul 25, 2019 14.97 14.97 14.74 14.79 12,613,246 -0.05(-0.34%)
Jul 24, 2019 14.78 14.91 14.76 14.84 12,724,752 +0.04(+0.29%)
Jul 23, 2019 14.94 14.99 14.77 14.79 13,009,948 -0.13(-0.87%)
Jul 22, 2019 14.74 14.96 14.72 14.92 12,383,269 +0.19(+1.32%)
Jul 19, 2019 14.70 14.84 14.57 14.73 19,638,536 +0.06(+0.39%)
Jul 18, 2019 14.45 14.68 14.43 14.67 32,852,062 -0.12(-0.83%)
Jul 17, 2019 15.05 15.09 14.79 14.79 17,612,358 -0.23(-1.53%)
Jul 16, 2019 15.23 15.26 15.00 15.02 18,782,144 -0.24(-1.55%)
Jul 15, 2019 15.30 15.35 15.24 15.26 14,756,952 -0.04(-0.23%)
Jul 12, 2019 15.30 15.38 15.24 15.30 12,941,667 +0.01(+0.09%)
Jul 11, 2019 15.26 15.29 15.13 15.28 17,870,340 +0.06(+0.43%)
Jul 10, 2019 15.29 15.36 15.20 15.22 18,294,754 -0.04(-0.28%)
Jul 09, 2019 15.11 15.27 15.08 15.26 12,524,013 +0.13(+0.85%)
Jul 08, 2019 15.13 15.26 15.10 15.13 11,648,072 -0.04(-0.24%)
Jul 05, 2019 15.10 15.17 15.03 15.17 7,400,865 +0.02(+0.14%)
Jul 03, 2019 15.09 15.15 14.99 15.15 7,847,230 +0.06(+0.43%)
Jul 02, 2019 15.02 15.16 14.99 15.08 12,255,680 +0.08(+0.53%)
Jul 01, 2019 15.10 15.13 14.99 15.00 13,466,038 +0.00(+0.00%)
Jun 28, 2019 14.74 15.00 14.71 15.00 20,946,038 +0.34(+2.30%)
Jun 27, 2019 14.81 14.84 14.58 14.66 22,520,392 -0.17(-1.11%)
Jun 26, 2019 14.84 14.95 14.80 14.83 19,431,064 +0.04(+0.29%)
Jun 25, 2019 15.15 15.17 14.76 14.79 25,337,026 -0.42(-2.74%)
Jun 24, 2019 15.40 15.45 15.18 15.20 13,191,597 -0.16(-1.03%)
Jun 21, 2019 15.17 15.38 15.16 15.36 29,141,230 +0.20(+1.33%)
Jun 20, 2019 15.20 15.32 15.10 15.16 16,321,168 +0.11(+0.76%)
Jun 19, 2019 14.94 15.10 14.86 15.04 14,805,444 +0.10(+0.67%)
Jun 18, 2019 14.84 14.98 14.82 14.94 14,600,960 +0.20(+1.36%)
Jun 17, 2019 14.67 14.79 14.56 14.74 14,156,365 -0.01(-0.05%)
Jun 14, 2019 14.81 14.87 14.70 14.75 10,486,589 +0.01(+0.05%)
Jun 13, 2019 14.71 14.80 14.64 14.74 13,995,124 +0.10(+0.69%)
Jun 12, 2019 14.79 14.84 14.59 14.64 18,789,220 -0.29(-1.93%)
Jun 11, 2019 15.08 15.08 14.78 14.93 18,565,186 -0.07(-0.48%)
Jun 10, 2019 15.22 15.22 14.97 15.00 19,472,984 -0.18(-1.18%)
Jun 07, 2019 14.98 15.27 14.98 15.18 38,389,492 +0.19(+1.29%)
Jun 06, 2019 14.73 15.17 14.70 14.99 24,124,550 +0.28(+1.91%)
Jun 05, 2019 14.64 14.75 14.51 14.71 19,746,916 +0.09(+0.64%)
Jun 04, 2019 14.48 14.67 14.46 14.61 16,867,200 +0.14(+0.99%)
Jun 03, 2019 14.42 14.48 14.30 14.47 24,567,348 +0.14(+0.95%)
May 31, 2019 14.27 14.44 14.21 14.33 20,288,946 -0.08(-0.55%)
May 30, 2019 14.37 14.56 14.33 14.41 29,959,702 +0.11(+0.75%)
May 29, 2019 14.17 14.35 14.07 14.30 18,910,330 +0.02(+0.15%)
May 28, 2019 14.45 14.53 14.20 14.28 21,509,858 -0.13(-0.90%)
May 24, 2019 14.40 14.46 14.36 14.41 12,570,740 +0.07(+0.50%)
May 23, 2019 14.50 14.51 14.23 14.34 23,008,206 -0.27(-1.87%)
May 22, 2019 14.56 14.65 14.49 14.61 18,082,882 +0.00(+0.00%)
May 21, 2019 14.58 14.78 14.56 14.61 14,901,693 +0.04(+0.25%)
May 20, 2019 14.53 14.60 14.46 14.58 17,409,242 +0.06(+0.40%)
May 17, 2019 14.58 14.76 14.48 14.52 17,493,700 -0.15(-1.03%)
May 16, 2019 14.53 14.70 14.48 14.67 16,444,721 +0.20(+1.39%)
May 15, 2019 14.33 14.57 14.30 14.47 16,159,489 +0.15(+1.05%)
May 14, 2019 14.20 14.42 14.17 14.32 18,343,892 +0.19(+1.32%)
May 13, 2019 14.08 14.18 13.94 14.13 16,713,508 -0.02(-0.15%)
May 10, 2019 13.93 14.17 13.87 14.15 31,258,228 -0.02(-0.15%)
May 09, 2019 14.07 14.23 13.99 14.18 14,695,342 +0.04(+0.30%)
May 08, 2019 14.02 14.23 13.97 14.13 17,813,938 +0.08(+0.56%)
May 07, 2019 13.84 14.13 13.82 14.05 21,192,792 +0.09(+0.62%)
May 06, 2019 13.95 14.07 13.92 13.97 15,839,497 -0.06(-0.46%)
May 03, 2019 14.00 14.15 13.98 14.03 16,504,098 +0.12(+0.88%)
May 02, 2019 14.05 14.10 13.90 13.91 17,231,508 -0.17(-1.17%)
May 01, 2019 14.27 14.33 14.07 14.07 15,053,566 -0.20(-1.41%)
Apr 30, 2019 14.30 14.42 14.20 14.28 26,387,400 +0.01(+0.05%)
Apr 29, 2019 14.32 14.37 14.13 14.27 17,962,100 -0.09(-0.60%)
Apr 26, 2019 14.16 14.36 14.12 14.36 22,100,606 +0.18(+1.30%)
Apr 25, 2019 14.22 14.36 14.17 14.17 18,148,990 -0.08(-0.55%)
Apr 24, 2019 14.21 14.28 14.16 14.25 18,314,084 +0.00(+0.00%)
Apr 23, 2019 14.23 14.26 14.08 14.25 20,812,086 +0.04(+0.25%)
Apr 22, 2019 13.89 14.26 13.85 14.21 28,802,432 +0.45(+3.30%)
Apr 18, 2019 13.92 14.07 13.59 13.76 33,047,328 -0.21(-1.52%)
Apr 17, 2019 14.10 14.10 13.96 13.97 16,378,410 -0.09(-0.61%)
Apr 16, 2019 14.05 14.13 13.99 14.06 15,028,218 +0.01(+0.10%)
Apr 15, 2019 14.06 14.08 13.97 14.04 12,533,916 -0.02(-0.15%)
Apr 12, 2019 14.18 14.21 14.04 14.06 17,241,330 -0.07(-0.50%)
Apr 11, 2019 14.06 14.16 14.01 14.14 9,645,451 +0.06(+0.40%)
Apr 10, 2019 14.16 14.16 14.02 14.08 14,064,940 -0.04(-0.25%)
Apr 09, 2019 14.06 14.14 13.96 14.11 13,410,779 -0.04(-0.25%)
Apr 08, 2019 14.23 14.27 14.10 14.15 14,367,373 -0.08(-0.55%)
Apr 05, 2019 14.12 14.24 14.08 14.23 13,176,315 +0.09(+0.65%)
Apr 04, 2019 14.12 14.15 14.01 14.14 18,603,524 +0.02(+0.15%)
Apr 03, 2019 14.24 14.26 14.06 14.11 16,685,575 -0.11(-0.80%)
Apr 02, 2019 14.21 14.24 14.12 14.23 19,249,490 +0.01(+0.05%)
Apr 01, 2019 14.24 14.34 14.16 14.22 32,473,246 +0.02(+0.15%)
Mar 29, 2019 14.23 14.33 14.12 14.20 17,849,568 +0.04(+0.30%)
Mar 28, 2019 14.12 14.16 13.97 14.16 22,527,460 -0.02(-0.15%)
Mar 27, 2019 14.18 14.28 14.04 14.18 18,399,352 -0.08(-0.55%)
Mar 26, 2019 14.40 14.48 14.20 14.26 15,277,447 -0.03(-0.20%)
Mar 25, 2019 14.11 14.31 14.00 14.28 20,393,760 +0.16(+1.16%)
Mar 22, 2019 14.35 14.35 14.11 14.12 26,743,982 -0.37(-2.55%)
Mar 21, 2019 14.23 14.50 14.16 14.49 25,188,660 +0.23(+1.64%)
Mar 20, 2019 14.23 14.40 14.17 14.26 22,096,540 +0.03(+0.20%)
Mar 19, 2019 14.21 14.32 14.13 14.23 27,613,680 +0.04(+0.30%)
Mar 18, 2019 14.09 14.20 14.08 14.18 23,218,160 +0.09(+0.60%)
Mar 15, 2019 14.12 14.19 14.05 14.10 40,347,304 -0.08(-0.55%)
Mar 14, 2019 14.19 14.25 14.11 14.18 18,794,642 +0.00(+0.00%)
Mar 13, 2019 14.16 14.23 14.11 14.18 24,151,320 +0.09(+0.60%)
Mar 12, 2019 14.11 14.19 14.02 14.09 26,692,260 -0.03(-0.20%)
Mar 11, 2019 14.11 14.21 14.06 14.12 18,161,170 +0.12(+0.86%)
Mar 08, 2019 14.01 14.03 13.82 14.00 24,912,084 -0.08(-0.55%)
Mar 07, 2019 14.18 14.19 14.04 14.08 23,975,978 -0.11(-0.80%)
Mar 06, 2019 14.16 14.20 14.06 14.19 21,508,710 +0.02(+0.15%)
Mar 05, 2019 14.12 14.19 13.97 14.17 19,987,262 +0.09(+0.60%)
Mar 04, 2019 14.06 14.09 13.85 14.09 25,351,774 +0.08(+0.56%)
Mar 01, 2019 13.62 14.01 13.62 14.01 27,875,480 +0.41(+3.03%)
Feb 28, 2019 13.70 13.71 13.57 13.60 15,919,548 -0.09(-0.62%)
Feb 27, 2019 13.70 13.73 13.46 13.68 13,644,613 +0.04(+0.31%)
Feb 26, 2019 13.70 13.79 13.62 13.64 22,872,192 -0.06(-0.41%)
Feb 25, 2019 13.69 13.79 13.62 13.70 20,489,074 -0.01(-0.10%)
Feb 22, 2019 13.71 13.82 13.56 13.71 21,550,008 +0.09(+0.68%)
Feb 21, 2019 13.59 13.67 13.52 13.62 21,434,790 +0.01(+0.10%)
Feb 20, 2019 13.58 13.71 13.57 13.60 19,429,384 +0.01(+0.10%)
Feb 19, 2019 13.30 13.64 13.29 13.59 25,978,982 +0.25(+1.86%)
Feb 15, 2019 13.45 13.47 13.31 13.34 27,085,588 -0.06(-0.42%)
Feb 14, 2019 13.27 13.43 13.23 13.40 18,670,216 +0.10(+0.75%)
Feb 13, 2019 13.15 13.33 13.14 13.30 26,386,144 +0.18(+1.41%)
Feb 12, 2019 13.08 13.17 13.02 13.11 20,406,802 +0.15(+1.15%)
Feb 11, 2019 12.74 12.98 12.69 12.96 19,307,912 +0.18(+1.39%)
Feb 08, 2019 12.71 12.79 12.61 12.79 12,138,394 +0.04(+0.33%)
Feb 07, 2019 12.79 12.82 12.57 12.74 16,346,603 -0.07(-0.55%)
Feb 06, 2019 13.00 13.04 12.78 12.82 18,644,670 -0.29(-2.22%)
Feb 05, 2019 13.00 13.11 12.96 13.11 15,763,599 +0.08(+0.60%)
Feb 04, 2019 12.94 13.04 12.92 13.03 16,521,410 +0.01(+0.05%)
Feb 01, 2019 12.84 13.03 12.79 13.02 15,560,223 +0.18(+1.38%)
Jan 31, 2019 12.87 12.89 12.73 12.84 19,635,592 +0.01(+0.06%)
Jan 30, 2019 12.74 12.91 12.73 12.84 20,568,974 +0.17(+1.34%)
Jan 29, 2019 12.61 12.71 12.49 12.67 22,343,606 +0.11(+0.89%)
Jan 28, 2019 12.35 12.57 12.31 12.55 19,553,110 +0.11(+0.85%)
Jan 25, 2019 12.35 12.56 12.33 12.45 21,646,250 +0.18(+1.49%)
Jan 24, 2019 12.08 12.32 12.06 12.27 21,116,614 +0.17(+1.39%)
Jan 23, 2019 12.43 12.46 11.96 12.10 29,923,318 -0.27(-2.21%)
Jan 22, 2019 12.55 12.57 12.32 12.37 34,716,728 -0.27(-2.11%)
Jan 18, 2019 12.55 12.67 12.41 12.64 25,414,230 +0.20(+1.64%)
Jan 17, 2019 12.01 12.62 11.88 12.43 33,573,484 +0.18(+1.43%)
Jan 16, 2019 12.17 12.36 12.13 12.26 26,363,722 +0.11(+0.87%)
Jan 15, 2019 12.08 12.22 12.05 12.15 23,067,262 +0.06(+0.52%)
Jan 14, 2019 11.87 12.15 11.87 12.09 25,361,998 +0.08(+0.70%)
Jan 11, 2019 12.08 12.21 11.89 12.01 38,180,268 -0.18(-1.44%)
Jan 10, 2019 12.06 12.19 11.94 12.18 24,206,128 +0.07(+0.58%)
Jan 09, 2019 12.14 12.19 11.96 12.11 28,335,568 +0.08(+0.70%)
Jan 08, 2019 11.75 12.05 11.69 12.03 28,727,982 +0.39(+3.31%)
Jan 07, 2019 11.44 11.67 11.38 11.64 18,245,832 +0.25(+2.16%)
Jan 04, 2019 11.21 11.45 11.19 11.40 18,270,872 +0.37(+3.37%)
Jan 03, 2019 11.14 11.26 10.90 11.02 26,019,956 -0.08(-0.70%)
Jan 02, 2019 10.67 11.19 10.60 11.10 22,322,626 +0.31(+2.86%)
Dec 31, 2018 10.74 10.85 10.63 10.79 24,233,716 +0.06(+0.59%)
Dec 28, 2018 10.88 10.93 10.62 10.73 25,302,362 -0.15(-1.42%)
Dec 27, 2018 10.79 10.91 10.50 10.88 29,539,096 -0.09(-0.83%)
Dec 26, 2018 10.39 10.97 10.26 10.97 24,636,536 +0.65(+6.32%)
Dec 24, 2018 10.76 10.87 10.32 10.32 20,087,670 -0.60(-5.52%)
Dec 21, 2018 10.83 11.19 10.82 10.93 41,481,116 +0.01(+0.13%)
Dec 20, 2018 10.93 11.08 10.78 10.91 37,455,756 -0.01(-0.13%)
Dec 19, 2018 10.93 11.24 10.80 10.93 29,025,902 +0.03(+0.26%)
Dec 18, 2018 11.12 11.20 10.84 10.90 25,050,950 -0.22(-1.96%)
Dec 17, 2018 11.33 11.48 11.04 11.12 22,570,898 -0.23(-2.04%)
Dec 14, 2018 11.41 11.54 11.32 11.35 15,261,021 -0.17(-1.46%)
Dec 13, 2018 11.40 11.70 11.38 11.52 20,031,044 +0.13(+1.11%)
Dec 12, 2018 11.43 11.56 11.37 11.39 22,808,142 +0.08(+0.68%)
Dec 11, 2018 11.42 11.48 11.21 11.31 17,223,406 +0.06(+0.50%)
Dec 10, 2018 11.36 11.40 11.03 11.26 23,945,966 -0.22(-1.90%)
Dec 07, 2018 11.70 11.85 11.47 11.47 21,801,580 -0.08(-0.67%)
Dec 06, 2018 11.54 11.57 11.21 11.55 31,763,244 -0.15(-1.32%)
Dec 04, 2018 12.13 12.20 11.68 11.70 30,020,566 -0.44(-3.58%)
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.