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

Kinder Morgan Canada Ltd [Rest (TSX: KML )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 15.90 15.90 15.90 0 +0.00(+0.00%)
Jun 28, 2018 15.85 16.07 15.85 15.90 467,305 +0.04(+0.25%)
Jun 27, 2018 15.83 15.96 15.82 15.86 355,212 -0.04(-0.25%)
Jun 26, 2018 15.60 15.90 15.34 15.90 723,247 +0.33(+2.12%)
Jun 25, 2018 15.69 15.76 15.53 15.57 540,253 -0.13(-0.83%)
Jun 22, 2018 15.90 15.92 15.66 15.70 524,010 -0.05(-0.32%)
Jun 21, 2018 15.87 15.93 15.74 15.75 599,576 -0.15(-0.94%)
Jun 20, 2018 16.05 16.05 15.88 15.90 286,375 -0.11(-0.69%)
Jun 19, 2018 15.99 16.12 15.90 16.01 527,655 -0.03(-0.19%)
Jun 18, 2018 15.86 16.21 15.80 16.04 706,746 +0.14(+0.88%)
Jun 15, 2018 16.00 15.55 15.90 905,482 +0.23(+1.47%)
Jun 14, 2018 15.55 15.77 15.55 15.67 616,523 +0.13(+0.84%)
Jun 13, 2018 15.78 15.81 15.48 15.54 453,248 -0.23(-1.46%)
Jun 12, 2018 16.01 16.03 15.75 15.77 488,460 -0.26(-1.62%)
Jun 11, 2018 16.11 16.19 16.00 16.03 292,074 -0.14(-0.87%)
Jun 08, 2018 16.03 16.21 15.99 16.17 705,375 +0.10(+0.62%)
Jun 07, 2018 16.05 16.23 16.03 16.07 257,061 +0.02(+0.12%)
Jun 06, 2018 16.08 15.87 16.05 285,280 -0.08(-0.50%)
Jun 05, 2018 16.21 16.26 16.00 16.13 286,965 -0.12(-0.74%)
Jun 04, 2018 16.13 16.38 16.11 16.25 486,175 +0.14(+0.87%)
Jun 01, 2018 15.92 16.17 15.91 16.11 989,738 +0.19(+1.19%)
May 31, 2018 15.92 16.00 15.63 15.92 1,067,144 -0.03(-0.19%)
May 30, 2018 16.23 17.38 15.62 15.95 1,741,273 -0.15(-0.93%)
May 29, 2018 17.73 18.00 16.06 16.10 6,219,991 -0.49(-2.95%)
May 28, 2018 16.73 16.91 16.51 16.59 117,505 -0.23(-1.37%)
May 25, 2018 16.60 16.83 16.50 16.82 537,944 +0.23(+1.39%)
May 24, 2018 16.63 16.67 16.51 16.59 343,328 -0.03(-0.18%)
May 23, 2018 16.45 16.71 16.45 16.62 268,657 +0.13(+0.79%)
May 22, 2018 16.75 16.78 16.43 16.49 484,182 -0.34(-2.02%)
May 18, 2018 16.83 16.83 16.83 0 +0.21(+1.26%)
May 17, 2018 17.07 17.07 16.46 16.62 526,339 -0.46(-2.69%)
May 16, 2018 17.20 17.60 17.07 17.08 735,787 +0.33(+1.97%)
May 15, 2018 16.87 16.98 16.69 16.75 387,571 -0.11(-0.65%)
May 14, 2018 16.91 17.05 16.62 16.86 304,835 -0.14(-0.82%)
May 11, 2018 16.59 17.00 16.45 17.00 313,354 +0.44(+2.66%)
May 10, 2018 16.85 16.85 16.47 16.56 277,848 -0.26(-1.55%)
May 09, 2018 17.23 17.23 16.73 16.82 365,957 -0.30(-1.75%)
May 08, 2018 17.15 17.23 16.90 17.12 123,492 +0.01(+0.06%)
May 07, 2018 16.87 17.30 16.87 17.11 239,379 +0.26(+1.54%)
May 04, 2018 16.87 16.94 16.55 16.85 329,595 -0.07(-0.41%)
May 03, 2018 16.50 17.20 16.33 16.92 673,071 +0.36(+2.17%)
May 02, 2018 16.64 16.74 16.50 16.56 282,791 -0.09(-0.54%)
May 01, 2018 16.52 17.00 16.44 16.65 757,606 +0.08(+0.48%)
Apr 30, 2018 16.68 16.71 16.53 16.57 294,106 -0.08(-0.48%)
Apr 27, 2018 16.73 16.76 16.59 16.65 98,701 -0.23(-1.36%)
Apr 26, 2018 16.94 17.07 16.74 16.88 324,170 -0.11(-0.65%)
Apr 25, 2018 17.00 17.15 16.95 16.99 230,584 +0.02(+0.12%)
Apr 24, 2018 17.11 17.16 16.91 16.97 460,266 -0.16(-0.93%)
Apr 23, 2018 17.32 17.36 17.09 17.13 336,629 -0.15(-0.87%)
Apr 20, 2018 17.29 17.49 17.06 17.28 222,462 -0.02(-0.12%)
Apr 19, 2018 17.92 18.10 17.28 17.30 489,456 -0.69(-3.84%)
Apr 18, 2018 17.67 18.10 17.64 17.99 481,267 +0.49(+2.80%)
Apr 17, 2018 17.24 17.68 17.20 17.50 394,709 +0.13(+0.75%)
Apr 16, 2018 17.70 17.70 17.00 17.37 751,771 +0.13(+0.75%)
Apr 13, 2018 17.55 17.64 17.17 17.24 1,048,430 -0.26(-1.49%)
Apr 12, 2018 16.95 17.81 16.81 17.50 720,934 +0.91(+5.49%)
Apr 11, 2018 16.77 16.86 16.43 16.59 508,912 -0.12(-0.72%)
Apr 10, 2018 16.35 16.98 16.13 16.71 952,492 +0.59(+3.66%)
Apr 09, 2018 15.65 17.02 14.93 16.12 2,571,620 -2.32(-12.58%)
Apr 06, 2018 18.37 18.63 18.30 18.44 203,735 +0.03(+0.16%)
Apr 05, 2018 18.52 18.54 18.39 18.41 56,546 -0.11(-0.59%)
Apr 04, 2018 18.40 18.57 18.36 18.52 93,199 -0.03(-0.16%)
Apr 03, 2018 18.52 18.58 18.39 18.55 123,928 +0.04(+0.22%)
Apr 02, 2018 18.55 18.69 18.48 18.51 144,989 -0.02(-0.11%)
Mar 29, 2018 18.53 18.53 18.53 0 -0.02(-0.11%)
Mar 28, 2018 18.66 18.71 18.52 18.55 172,644 -0.12(-0.64%)
Mar 27, 2018 18.70 18.79 18.63 18.67 161,699 +0.01(+0.05%)
Mar 26, 2018 18.60 18.72 18.32 18.66 168,255 +0.16(+0.86%)
Mar 23, 2018 18.74 18.85 18.50 18.50 117,902 -0.17(-0.91%)
Mar 22, 2018 18.73 18.92 18.65 18.67 184,075 -0.12(-0.64%)
Mar 21, 2018 18.79 18.90 18.73 18.79 222,475 -0.01(-0.05%)
Mar 20, 2018 18.81 18.86 18.72 18.80 263,475 +0.05(+0.27%)
Mar 19, 2018 18.50 18.85 18.50 18.75 129,247 +0.22(+1.19%)
Mar 16, 2018 18.80 18.86 18.45 18.53 129,392 -0.24(-1.28%)
Mar 15, 2018 18.58 18.96 18.45 18.77 214,744 +0.21(+1.13%)
Mar 14, 2018 18.60 18.63 18.44 18.56 122,615 -0.01(-0.05%)
Mar 13, 2018 18.52 18.58 18.45 18.57 55,563 +0.07(+0.38%)
Mar 12, 2018 18.39 18.58 18.20 18.50 65,006 +0.02(+0.11%)
Mar 09, 2018 18.49 18.58 18.44 18.48 56,069 +0.04(+0.22%)
Mar 08, 2018 18.20 18.50 18.18 18.44 61,262 +0.23(+1.26%)
Mar 07, 2018 18.50 18.62 18.16 18.21 85,690 -0.40(-2.15%)
Mar 06, 2018 18.34 18.73 18.13 18.61 77,106 +0.26(+1.42%)
Mar 05, 2018 18.80 18.82 18.33 18.35 254,126 -0.49(-2.60%)
Mar 02, 2018 18.92 18.94 18.67 18.84 81,262 -0.07(-0.37%)
Mar 01, 2018 19.01 19.29 18.73 18.91 303,426 -0.20(-1.05%)
Feb 28, 2018 19.50 19.50 19.00 19.11 252,967 -0.37(-1.90%)
Feb 27, 2018 19.41 19.68 19.34 19.48 212,091 +0.19(+0.98%)
Feb 26, 2018 19.27 19.46 19.17 19.29 371,164 +0.05(+0.26%)
Feb 23, 2018 19.28 19.30 19.00 19.24 206,364 +0.08(+0.42%)
Feb 22, 2018 19.25 19.30 19.11 19.16 336,600 -0.16(-0.83%)
Feb 21, 2018 19.48 19.50 19.10 19.32 188,676 -0.08(-0.41%)
Feb 20, 2018 19.80 19.82 19.25 19.40 233,656 -0.57(-2.85%)
Feb 16, 2018 19.97 19.97 19.97 0 +0.85(+4.45%)
Feb 15, 2018 18.80 19.16 18.80 19.12 308,322 +0.33(+1.76%)
Feb 14, 2018 18.40 18.86 18.15 18.79 234,264 +0.32(+1.73%)
Feb 13, 2018 17.92 18.49 17.90 18.47 277,703 +0.57(+3.18%)
Feb 12, 2018 17.73 18.04 17.72 17.90 181,517 +0.24(+1.36%)
Feb 09, 2018 17.32 17.67 17.20 17.66 352,357 +0.34(+1.96%)
Feb 08, 2018 17.09 17.46 17.08 17.32 932,333 +0.18(+1.05%)
Feb 07, 2018 16.82 17.14 16.82 17.14 517,610 +0.39(+2.33%)
Feb 06, 2018 16.45 16.80 16.44 16.75 152,694 +0.16(+0.96%)
Feb 05, 2018 16.97 17.04 16.47 16.59 290,180 -0.42(-2.47%)
Feb 02, 2018 17.00 17.04 16.85 17.01 237,365 -0.01(-0.06%)
Feb 01, 2018 16.96 17.05 16.85 17.02 256,598 +0.19(+1.13%)
Jan 31, 2018 16.81 16.98 16.65 16.83 259,381 +0.03(+0.18%)
Jan 30, 2018 17.25 17.37 16.75 16.80 283,083 -0.57(-3.28%)
Jan 29, 2018 17.57 17.60 17.27 17.37 174,045 -0.19(-1.08%)
Jan 26, 2018 17.74 17.75 17.49 17.56 157,360 -0.15(-0.85%)
Jan 25, 2018 17.51 17.73 17.42 17.71 166,798 +0.21(+1.20%)
Jan 24, 2018 17.69 17.93 17.40 17.50 617,696 -0.04(-0.23%)
Jan 23, 2018 17.47 17.67 17.34 17.54 814,576 +0.15(+0.86%)
Jan 22, 2018 17.88 17.95 17.34 17.39 339,846 -0.52(-2.90%)
Jan 19, 2018 16.92 17.98 16.84 17.91 791,380 +1.17(+6.99%)
Jan 18, 2018 16.75 16.93 16.58 16.74 283,936 -0.01(-0.06%)
Jan 17, 2018 16.64 16.92 16.59 16.75 82,990 +0.04(+0.24%)
Jan 16, 2018 16.94 16.94 16.56 16.71 218,437 -0.15(-0.89%)
Jan 15, 2018 16.66 16.87 16.66 16.86 43,233 +0.05(+0.30%)
Jan 12, 2018 16.83 16.92 16.74 16.81 95,565 -0.10(-0.59%)
Jan 11, 2018 16.87 16.91 16.63 16.91 235,523 +0.09(+0.54%)
Jan 10, 2018 16.90 17.04 16.68 16.82 106,252 -0.08(-0.47%)
Jan 09, 2018 17.21 17.29 16.89 16.90 130,758 -0.21(-1.23%)
Jan 08, 2018 17.25 17.26 17.09 17.11 94,211 -0.08(-0.47%)
Jan 05, 2018 17.31 17.40 17.14 17.19 136,112 -0.16(-0.92%)
Jan 04, 2018 17.20 17.42 17.03 17.35 365,673 +0.14(+0.81%)
Jan 03, 2018 17.07 17.23 16.98 17.21 279,016 +0.14(+0.82%)
Jan 02, 2018 17.04 17.08 16.96 17.07 86,553 +0.06(+0.35%)
Dec 29, 2017 17.01 17.01 17.01 0 +0.05(+0.29%)
Dec 28, 2017 16.84 16.99 16.77 16.96 131,444 +0.06(+0.36%)
Dec 27, 2017 17.01 17.04 16.82 16.90 148,406 -0.02(-0.12%)
Dec 22, 2017 17.07 17.07 16.83 16.92 203,252 +0.06(+0.36%)
Dec 21, 2017 16.80 17.02 16.77 16.86 216,674 +0.12(+0.72%)
Dec 20, 2017 16.80 16.80 16.52 16.74 222,030 +0.02(+0.12%)
Dec 19, 2017 17.11 17.11 16.63 16.72 262,387 -0.22(-1.30%)
Dec 18, 2017 16.91 17.02 16.80 16.94 341,559 +0.14(+0.83%)
Dec 15, 2017 17.28 17.45 16.71 16.80 5,289,399 -0.37(-2.15%)
Dec 14, 2017 17.17 17.63 17.10 17.17 603,398 +0.01(+0.06%)
Dec 13, 2017 17.18 17.30 17.12 17.16 370,191 -0.12(-0.69%)
Dec 12, 2017 17.15 17.40 16.97 17.28 417,216 +0.06(+0.35%)
Dec 11, 2017 17.66 17.70 17.09 17.22 467,751 -0.26(-1.49%)
Dec 08, 2017 18.23 18.23 17.42 17.48 637,640 +0.83(+4.98%)
Dec 07, 2017 16.74 16.78 16.51 16.65 220,595 +0.00(+0.00%)
Dec 06, 2017 16.52 16.80 16.40 16.65 273,119 +0.04(+0.24%)
Dec 05, 2017 16.85 17.00 16.23 16.61 610,684 -0.44(-2.58%)
Dec 04, 2017 17.65 17.66 16.98 17.05 208,015 -0.51(-2.90%)
Dec 01, 2017 17.62 17.71 17.52 17.56 220,292 -0.06(-0.34%)
Nov 30, 2017 16.95 17.70 16.95 17.62 1,921,624 +0.68(+4.01%)
Nov 29, 2017 17.00 17.08 16.68 16.94 190,302 -0.04(-0.24%)
Nov 28, 2017 17.06 17.35 16.73 16.98 268,422 -0.19(-1.11%)
Nov 27, 2017 17.35 17.39 17.05 17.17 140,310 -0.19(-1.09%)
Nov 24, 2017 17.14 17.43 17.05 17.36 196,991 +0.36(+2.12%)
Nov 23, 2017 17.05 17.18 16.92 17.00 114,101 -0.07(-0.41%)
Nov 22, 2017 16.43 17.25 16.28 17.07 363,050 +0.70(+4.28%)
Nov 21, 2017 16.50 16.50 16.02 16.37 591,718 +0.00(+0.00%)
Nov 20, 2017 15.75 16.40 15.61 16.37 774,292 +0.63(+4.00%)
Nov 17, 2017 16.02 16.27 15.71 15.74 210,707 -0.21(-1.32%)
Nov 16, 2017 16.10 16.10 15.73 15.95 127,871 -0.10(-0.62%)
Nov 15, 2017 16.31 16.31 15.65 16.05 211,240 -0.17(-1.05%)
Nov 14, 2017 16.21 16.63 16.19 16.22 430,469 +0.24(+1.50%)
Nov 13, 2017 16.14 16.21 15.90 15.98 105,194 -0.16(-0.99%)
Nov 10, 2017 16.35 16.43 16.07 16.14 109,254 -0.27(-1.65%)
Nov 09, 2017 16.32 16.53 16.28 16.41 88,109 -0.02(-0.12%)
Nov 08, 2017 16.55 16.60 16.23 16.43 281,507 -0.20(-1.20%)
Nov 07, 2017 16.49 16.97 16.42 16.63 117,695 +0.19(+1.16%)
Nov 06, 2017 16.46 16.59 16.33 16.44 184,666 -0.04(-0.24%)
Nov 03, 2017 16.48 16.59 16.36 16.48 105,569 +0.00(+0.00%)
Nov 02, 2017 16.70 16.70 16.44 16.48 88,373 -0.09(-0.54%)
Nov 01, 2017 16.65 16.71 16.49 16.57 276,059 +0.00(+0.00%)
Oct 31, 2017 16.80 16.82 16.49 16.57 267,091 -0.15(-0.90%)
Oct 30, 2017 16.87 16.87 16.60 16.72 160,368 -0.24(-1.42%)
Oct 27, 2017 16.83 17.03 16.72 16.96 61,147 +0.16(+0.95%)
Oct 26, 2017 16.65 16.82 16.28 16.80 373,467 +0.12(+0.72%)
Oct 25, 2017 16.90 16.93 16.66 16.68 253,480 -0.19(-1.13%)
Oct 24, 2017 16.95 16.95 16.64 16.87 152,286 -0.12(-0.71%)
Oct 23, 2017 16.93 17.11 16.89 16.99 101,883 +0.03(+0.18%)
Oct 20, 2017 17.12 17.12 16.79 16.96 155,101 -0.05(-0.29%)
Oct 19, 2017 17.18 17.30 16.84 17.01 352,793 -0.22(-1.28%)
Oct 18, 2017 17.20 17.31 17.16 17.23 50,395 +0.02(+0.12%)
Oct 17, 2017 17.25 17.25 17.13 17.21 131,603 +0.00(+0.00%)
Oct 16, 2017 17.37 17.40 17.15 17.21 203,598 -0.13(-0.75%)
Oct 13, 2017 17.23 17.35 17.14 17.34 134,966 +0.08(+0.46%)
Oct 12, 2017 17.12 17.27 16.94 17.26 199,965 +0.07(+0.41%)
Oct 11, 2017 17.20 17.22 17.09 17.19 119,142 -0.01(-0.06%)
Oct 10, 2017 17.12 17.43 17.05 17.20 261,288 +0.08(+0.47%)
Oct 06, 2017 17.36 17.36 17.10 17.12 171,614 -0.18(-1.04%)
Oct 05, 2017 17.15 17.50 17.06 17.30 325,361 +0.23(+1.35%)
Oct 04, 2017 17.15 17.19 17.00 17.07 154,834 -0.02(-0.12%)
Oct 03, 2017 16.96 17.15 16.82 17.09 158,927 -0.08(-0.47%)
Oct 02, 2017 17.01 17.31 16.89 17.17 154,995 -0.15(-0.87%)
Sep 29, 2017 17.28 17.43 17.17 17.32 102,742 +0.01(+0.06%)
Sep 28, 2017 17.25 17.37 17.22 17.31 263,065 +0.03(+0.17%)
Sep 27, 2017 17.29 17.41 17.19 17.28 105,824 +0.12(+0.70%)
Sep 26, 2017 17.52 17.63 17.06 17.16 139,072 -0.28(-1.61%)
Sep 25, 2017 17.25 17.53 17.15 17.44 282,457 +0.15(+0.87%)
Sep 22, 2017 17.36 17.66 17.18 17.29 72,644 -0.03(-0.17%)
Sep 21, 2017 17.38 17.43 17.30 17.32 41,603 -0.09(-0.52%)
Sep 20, 2017 17.72 17.79 17.28 17.41 63,140 -0.32(-1.80%)
Sep 19, 2017 17.62 17.50 17.73 81,748 +0.11(+0.62%)
Sep 18, 2017 17.42 17.75 17.42 17.62 125,293 +0.12(+0.69%)
Sep 15, 2017 17.34 17.50 17.12 17.50 224,655 +0.12(+0.69%)
Sep 14, 2017 17.50 17.50 17.28 17.38 45,527 -0.18(-1.03%)
Sep 13, 2017 17.41 17.70 17.25 17.56 115,108 +0.15(+0.86%)
Sep 12, 2017 17.38 17.76 17.25 17.41 1,057,409 +0.15(+0.87%)
Sep 11, 2017 17.06 17.33 17.02 17.26 224,290 +0.15(+0.88%)
Sep 08, 2017 17.35 17.35 17.01 17.11 53,993 -0.27(-1.55%)
Sep 07, 2017 17.35 17.54 17.25 17.38 109,930 +0.05(+0.29%)
Sep 06, 2017 16.96 17.36 16.96 17.33 102,903 +0.37(+2.18%)
Sep 05, 2017 17.23 17.23 16.94 16.96 94,187 -0.23(-1.37%)
Sep 01, 2017 17.39 17.39 17.15 17.20 60,598 -0.14(-0.84%)
Aug 31, 2017 17.35 17.46 17.05 17.34 149,887 +0.04(+0.23%)
Aug 30, 2017 17.02 17.41 17.02 17.30 255,821 +0.20(+1.17%)
Aug 29, 2017 17.16 17.18 17.01 17.10 148,200 -0.15(-0.87%)
Aug 28, 2017 17.27 17.44 17.23 17.25 51,391 -0.14(-0.81%)
Aug 25, 2017 17.39 17.71 17.25 17.39 316,877 +0.00(+0.00%)
Aug 24, 2017 17.26 17.52 17.15 17.39 92,810 +0.22(+1.28%)
Aug 23, 2017 17.12 17.21 17.09 17.17 353,541 +0.01(+0.06%)
Aug 22, 2017 17.15 17.40 17.00 17.16 332,253 -0.01(-0.06%)
Aug 21, 2017 17.34 17.34 17.05 17.17 490,742 -0.03(-0.17%)
Aug 18, 2017 17.20 17.26 17.05 17.20 54,005 +0.00(+0.00%)
Aug 17, 2017 17.00 17.33 17.00 17.20 43,012 +0.15(+0.88%)
Aug 16, 2017 17.06 17.15 17.00 17.05 54,640 +0.00(+0.00%)
Aug 15, 2017 17.10 17.29 17.03 17.05 107,501 +0.01(+0.06%)
Aug 14, 2017 17.13 17.44 16.99 17.04 186,546 -0.15(-0.87%)
Aug 11, 2017 17.20 17.38 17.13 17.19 492,248 -0.09(-0.52%)
Aug 10, 2017 17.70 17.95 16.91 17.28 837,144 -0.66(-3.68%)
Aug 09, 2017 17.76 18.00 17.74 17.94 361,001 +0.21(+1.18%)
Aug 08, 2017 18.50 18.50 17.62 17.73 370,641 -0.62(-3.38%)
Aug 04, 2017 17.89 18.60 17.83 18.35 547,547 +0.38(+2.11%)
Aug 03, 2017 18.25 18.25 17.80 17.97 99,485 -0.18(-0.99%)
Aug 02, 2017 17.83 18.51 17.76 18.15 542,907 +0.31(+1.74%)
Aug 01, 2017 17.57 17.99 17.37 17.84 272,276 +0.27(+1.54%)
Jul 31, 2017 17.60 17.65 17.46 17.57 216,241 +0.00(+0.00%)
Jul 28, 2017 17.46 17.65 17.20 17.57 501,501 +0.08(+0.46%)
Jul 27, 2017 17.00 17.74 16.84 17.49 1,359,101 +0.40(+2.34%)
Jul 26, 2017 16.10 17.25 16.03 17.09 1,559,510 +1.10(+6.88%)
Jul 25, 2017 15.96 16.10 15.94 15.99 188,477 +0.10(+0.63%)
Jul 24, 2017 16.00 16.13 15.78 15.89 298,193 -0.06(-0.38%)
Jul 21, 2017 15.88 15.97 15.60 15.95 273,487 +0.03(+0.19%)
Jul 20, 2017 16.45 16.45 15.73 15.92 234,399 -0.06(-0.38%)
Jul 19, 2017 16.15 16.15 15.95 15.98 204,169 -0.02(-0.12%)
Jul 18, 2017 16.18 16.24 15.85 16.00 377,978 -0.04(-0.25%)
Jul 17, 2017 16.24 16.24 15.93 16.04 90,130 +0.11(+0.69%)
Jul 14, 2017 15.69 16.08 15.65 15.93 213,381 +0.29(+1.85%)
Jul 13, 2017 15.65 15.70 15.55 15.64 241,394 +0.04(+0.26%)
Jul 12, 2017 15.51 15.74 15.50 15.60 327,696 +0.16(+1.04%)
Jul 11, 2017 15.43 15.51 15.35 15.44 228,466 -0.04(-0.26%)
Jul 10, 2017 15.45 15.57 15.40 15.48 61,522 -0.04(-0.26%)
Jul 07, 2017 15.67 15.41 15.52 124,467 -0.15(-0.96%)
Jul 06, 2017 15.84 15.87 15.61 15.67 395,286 -0.10(-0.63%)
Jul 05, 2017 15.80 15.89 15.66 15.77 144,568 -0.09(-0.57%)
Jul 04, 2017 15.96 15.96 15.82 15.86 41,933 +0.03(+0.19%)
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.