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 (%)
Apr 30, 2019 15.07 15.14 14.92 14.99 227,057 -0.11(-0.73%)
Apr 29, 2019 14.83 15.12 14.79 15.10 361,031 +0.08(+0.53%)
Apr 26, 2019 15.06 15.08 14.85 15.02 257,355 -0.05(-0.33%)
Apr 25, 2019 15.17 15.20 15.05 15.07 285,860 -0.12(-0.79%)
Apr 24, 2019 15.33 15.59 15.07 15.19 238,453 -0.14(-0.91%)
Apr 23, 2019 15.38 15.39 15.23 15.33 172,548 +0.08(+0.52%)
Apr 22, 2019 15.65 15.65 15.17 15.25 254,080 -0.05(-0.33%)
Apr 18, 2019 15.30 15.30 15.30 0 +0.14(+0.92%)
Apr 17, 2019 15.50 15.50 14.88 15.16 367,352 -0.36(-2.32%)
Apr 16, 2019 15.57 15.60 15.41 15.52 173,400 -0.03(-0.19%)
Apr 15, 2019 15.58 15.65 15.52 15.55 143,657 -0.04(-0.26%)
Apr 12, 2019 15.78 15.78 15.51 15.59 202,290 -0.10(-0.64%)
Apr 11, 2019 15.89 15.89 15.68 15.69 125,886 -0.19(-1.20%)
Apr 10, 2019 15.90 15.90 15.84 15.88 52,529 -0.02(-0.13%)
Apr 09, 2019 15.95 16.00 15.88 15.90 108,307 -0.05(-0.31%)
Apr 08, 2019 15.97 16.00 15.91 15.95 142,289 +0.01(+0.06%)
Apr 05, 2019 15.93 15.95 15.88 15.94 203,931 +0.01(+0.06%)
Apr 04, 2019 15.94 15.94 15.83 15.93 127,761 +0.00(+0.00%)
Apr 03, 2019 15.98 15.98 15.85 15.93 94,005 -0.01(-0.06%)
Apr 02, 2019 15.97 16.04 15.93 15.94 123,436 -0.01(-0.06%)
Apr 01, 2019 15.98 16.09 15.92 15.95 246,520 +0.01(+0.06%)
Mar 29, 2019 15.97 16.02 15.87 15.94 182,635 +0.06(+0.38%)
Mar 28, 2019 15.86 16.03 15.86 15.88 120,172 +0.06(+0.38%)
Mar 27, 2019 15.87 15.99 15.73 15.82 130,836 -0.04(-0.25%)
Mar 26, 2019 15.90 16.01 15.80 15.86 104,631 +0.01(+0.06%)
Mar 25, 2019 15.90 15.95 15.79 15.85 118,295 -0.05(-0.31%)
Mar 22, 2019 15.97 16.02 15.79 15.90 264,721 -0.06(-0.38%)
Mar 21, 2019 16.03 16.14 15.96 15.96 187,633 -0.08(-0.50%)
Mar 20, 2019 15.93 16.11 15.91 16.04 198,031 +0.11(+0.69%)
Mar 19, 2019 15.95 15.95 15.86 15.93 313,458 +0.04(+0.25%)
Mar 18, 2019 15.82 16.00 15.79 15.89 252,458 +0.02(+0.13%)
Mar 15, 2019 16.02 16.05 15.73 15.87 1,479,749 -0.12(-0.75%)
Mar 14, 2019 16.02 16.14 15.82 15.99 191,462 +0.05(+0.31%)
Mar 13, 2019 15.78 16.17 15.56 15.94 357,608 +0.19(+1.21%)
Mar 12, 2019 15.66 15.81 15.62 15.75 170,778 +0.08(+0.51%)
Mar 11, 2019 15.63 15.81 15.51 15.67 242,407 +0.02(+0.13%)
Mar 08, 2019 15.56 15.70 15.43 15.65 153,430 -0.01(-0.06%)
Mar 07, 2019 15.48 15.66 15.40 15.66 121,287 +0.18(+1.16%)
Mar 06, 2019 15.41 15.58 15.36 15.48 96,009 +0.04(+0.26%)
Mar 05, 2019 15.54 15.65 15.36 15.44 111,105 -0.08(-0.52%)
Mar 04, 2019 15.44 15.60 15.32 15.52 118,388 +0.06(+0.39%)
Mar 01, 2019 15.36 15.54 15.28 15.46 114,917 +0.13(+0.85%)
Feb 28, 2019 15.36 15.39 15.18 15.33 255,994 +0.00(+0.00%)
Feb 27, 2019 15.25 15.51 15.13 15.33 209,851 +0.06(+0.39%)
Feb 26, 2019 15.32 15.43 15.20 15.27 237,635 -0.05(-0.33%)
Feb 25, 2019 15.30 15.36 15.11 15.32 140,021 +0.08(+0.52%)
Feb 22, 2019 15.16 15.37 15.16 15.24 179,706 +0.08(+0.53%)
Feb 21, 2019 15.02 15.21 14.97 15.16 115,154 +0.17(+1.13%)
Feb 20, 2019 14.95 15.15 14.95 14.99 189,606 +0.02(+0.13%)
Feb 19, 2019 14.89 15.04 14.86 14.97 168,217 +0.11(+0.74%)
Feb 15, 2019 14.86 14.86 14.86 0 +0.11(+0.75%)
Feb 14, 2019 14.72 14.93 14.72 14.75 236,011 +0.00(+0.00%)
Feb 13, 2019 14.69 14.83 14.69 14.75 88,088 +0.04(+0.27%)
Feb 12, 2019 14.74 14.79 14.65 14.71 201,997 +0.01(+0.07%)
Feb 11, 2019 14.67 14.80 14.65 14.70 130,318 +0.01(+0.07%)
Feb 08, 2019 14.69 14.76 14.62 14.69 117,801 -0.03(-0.20%)
Feb 07, 2019 14.84 14.84 14.49 14.72 161,882 -0.14(-0.94%)
Feb 06, 2019 14.84 14.88 14.70 14.86 201,220 +0.02(+0.13%)
Feb 05, 2019 14.82 14.90 14.62 14.84 123,517 -0.06(-0.40%)
Feb 04, 2019 14.90 14.94 14.63 14.90 686,041 -0.02(-0.13%)
Feb 01, 2019 14.72 14.92 14.64 14.92 130,682 +0.21(+1.43%)
Jan 31, 2019 14.72 14.73 14.61 14.71 125,614 +0.01(+0.07%)
Jan 30, 2019 14.60 14.74 14.56 14.70 146,169 +0.01(+0.07%)
Jan 29, 2019 14.70 14.74 14.61 14.69 235,609 +0.03(+0.20%)
Jan 28, 2019 14.60 14.74 14.57 14.66 172,825 +0.04(+0.27%)
Jan 25, 2019 14.65 14.81 14.62 14.62 150,709 -0.02(-0.14%)
Jan 24, 2019 14.67 14.73 14.41 14.64 252,353 -0.07(-0.48%)
Jan 23, 2019 14.61 14.76 14.45 14.71 259,969 +0.14(+0.96%)
Jan 22, 2019 14.89 14.89 14.53 14.57 281,009 -0.01(-0.07%)
Jan 21, 2019 14.34 14.65 14.27 14.58 82,323 +0.23(+1.60%)
Jan 18, 2019 14.22 14.36 14.04 14.35 520,752 +0.22(+1.56%)
Jan 17, 2019 14.45 14.61 14.12 14.13 430,121 -0.18(-1.26%)
Jan 16, 2019 14.37 14.42 14.14 14.31 370,104 -0.11(-0.76%)
Jan 15, 2019 14.75 14.87 14.36 14.42 229,489 -0.28(-1.90%)
Jan 14, 2019 14.72 14.86 14.69 14.70 150,793 -0.07(-0.47%)
Jan 11, 2019 14.95 14.95 14.71 14.77 226,240 -0.08(-0.54%)
Jan 10, 2019 14.95 15.01 14.83 14.85 353,243 -0.02(-0.13%)
Jan 09, 2019 15.01 15.06 14.83 14.87 489,575 +0.02(+0.13%)
Jan 08, 2019 15.94 15.94 14.67 14.85 348,466 +9.87(+198.19%)
Jan 07, 2019 5.000 5.080 4.960 4.980 480,784 +0.06(+1.22%)
Jan 04, 2019 5.000 5.020 4.820 4.920 408,680 -11.33(-69.72%)
Jan 03, 2019 16.07 16.36 15.98 16.25 224,465 +0.11(+0.68%)
Jan 02, 2019 15.90 16.41 15.88 16.14 270,356 +0.21(+1.32%)
Dec 31, 2018 15.93 15.93 15.93 0 +0.15(+0.95%)
Dec 28, 2018 15.54 15.92 15.51 15.78 187,994 +0.32(+2.07%)
Dec 27, 2018 15.39 15.52 15.30 15.46 344,109 +0.16(+1.05%)
Dec 24, 2018 15.30 15.30 15.30 0 -0.03(-0.20%)
Dec 21, 2018 15.35 15.41 15.06 15.33 447,260 -0.01(-0.07%)
Dec 20, 2018 15.22 15.36 15.12 15.34 310,593 +0.13(+0.85%)
Dec 19, 2018 15.23 15.37 15.18 15.21 345,906 -0.03(-0.20%)
Dec 18, 2018 15.25 15.29 15.12 15.24 378,528 -0.02(-0.13%)
Dec 17, 2018 15.57 15.57 15.25 15.26 203,144 -0.31(-1.99%)
Dec 14, 2018 15.72 15.72 15.45 15.57 302,087 -0.19(-1.21%)
Dec 13, 2018 15.71 15.91 15.65 15.76 572,221 +0.06(+0.38%)
Dec 12, 2018 15.50 15.82 15.50 15.70 322,594 +0.20(+1.29%)
Dec 11, 2018 15.59 15.63 15.50 15.50 138,557 -0.03(-0.19%)
Dec 10, 2018 15.55 15.57 15.50 15.53 333,154 -0.06(-0.38%)
Dec 07, 2018 15.69 15.76 15.55 15.59 218,465 +0.02(+0.13%)
Dec 06, 2018 15.61 15.61 15.50 15.57 327,531 -0.09(-0.57%)
Dec 05, 2018 15.59 15.82 15.59 15.66 137,333 +0.09(+0.58%)
Dec 04, 2018 15.51 15.71 15.47 15.57 372,352 +0.00(+0.00%)
Dec 03, 2018 15.62 15.62 15.40 15.57 251,363 +0.02(+0.13%)
Nov 30, 2018 15.65 15.69 15.50 15.55 145,235 -0.12(-0.77%)
Nov 29, 2018 15.57 15.74 15.53 15.67 141,233 +0.10(+0.64%)
Nov 28, 2018 15.56 15.59 15.50 15.57 164,545 +0.01(+0.06%)
Nov 27, 2018 15.60 15.64 15.55 15.56 178,267 -0.10(-0.64%)
Nov 26, 2018 15.63 15.69 15.59 15.66 243,361 +0.04(+0.26%)
Nov 23, 2018 15.62 15.69 15.50 15.62 107,633 -0.08(-0.51%)
Nov 22, 2018 15.70 15.77 15.60 15.70 32,713 +0.01(+0.06%)
Nov 21, 2018 15.73 15.79 15.69 15.69 129,988 +0.02(+0.13%)
Nov 20, 2018 15.68 15.74 15.60 15.67 105,883 -0.08(-0.51%)
Nov 19, 2018 15.83 15.90 15.73 15.75 77,867 -0.08(-0.51%)
Nov 16, 2018 15.79 15.88 15.75 15.83 65,433 +0.03(+0.19%)
Nov 15, 2018 15.68 15.82 15.65 15.80 199,726 +0.08(+0.51%)
Nov 14, 2018 15.73 15.80 15.60 15.72 307,391 +0.04(+0.26%)
Nov 13, 2018 15.80 15.92 15.66 15.68 559,151 -0.15(-0.95%)
Nov 12, 2018 15.92 15.92 15.77 15.83 357,009 -0.03(-0.19%)
Nov 09, 2018 15.88 15.96 15.76 15.86 250,251 -0.08(-0.50%)
Nov 08, 2018 16.00 16.00 15.85 15.94 177,904 -0.07(-0.44%)
Nov 07, 2018 16.07 16.26 15.99 16.01 355,655 -0.03(-0.19%)
Nov 06, 2018 15.98 16.07 15.83 16.04 268,416 +0.10(+0.63%)
Nov 05, 2018 16.02 16.02 15.94 15.94 271,472 -0.12(-0.75%)
Nov 02, 2018 16.11 16.11 15.77 16.06 1,186,311 +0.00(+0.00%)
Nov 01, 2018 15.93 16.20 15.90 16.06 298,456 +0.19(+1.20%)
Oct 31, 2018 15.71 16.04 15.67 15.87 238,213 +0.22(+1.41%)
Oct 30, 2018 15.64 15.71 15.50 15.65 291,152 -0.17(-1.07%)
Oct 29, 2018 16.08 16.10 15.67 15.82 420,685 -0.22(-1.37%)
Oct 26, 2018 16.06 16.15 15.95 16.04 266,122 -0.05(-0.31%)
Oct 25, 2018 16.13 16.25 16.05 16.09 217,889 -0.02(-0.12%)
Oct 24, 2018 16.29 16.32 16.00 16.11 274,641 -0.14(-0.86%)
Oct 23, 2018 16.30 16.33 16.10 16.25 319,802 -0.09(-0.55%)
Oct 22, 2018 16.41 16.60 16.33 16.34 245,029 -0.01(-0.06%)
Oct 19, 2018 16.46 16.57 16.32 16.35 371,220 -0.04(-0.24%)
Oct 18, 2018 16.60 16.79 16.29 16.39 867,574 -0.42(-2.50%)
Oct 17, 2018 16.94 16.97 16.72 16.81 345,882 -0.13(-0.77%)
Oct 16, 2018 16.71 17.12 16.71 16.94 245,555 +0.23(+1.38%)
Oct 15, 2018 16.84 16.88 16.65 16.71 232,159 -0.08(-0.48%)
Oct 12, 2018 16.90 16.97 16.73 16.79 282,202 -0.04(-0.24%)
Oct 11, 2018 16.90 17.07 16.83 16.83 214,081 -0.17(-1.00%)
Oct 10, 2018 17.22 17.23 16.89 17.00 184,426 -0.20(-1.16%)
Oct 09, 2018 17.20 17.25 17.04 17.20 151,719 +0.00(+0.00%)
Oct 05, 2018 17.20 17.20 17.20 0 -0.01(-0.06%)
Oct 04, 2018 17.12 17.26 17.05 17.21 409,763 +0.09(+0.53%)
Oct 03, 2018 17.27 17.28 17.06 17.12 117,421 -0.08(-0.47%)
Oct 02, 2018 17.16 17.29 17.13 17.20 294,101 +0.12(+0.70%)
Oct 01, 2018 17.07 17.21 17.00 17.08 295,597 +0.05(+0.29%)
Sep 28, 2018 17.01 17.09 16.84 17.03 284,260 -0.02(-0.12%)
Sep 27, 2018 17.05 17.12 16.82 17.05 230,047 -0.02(-0.12%)
Sep 26, 2018 16.80 17.08 16.70 17.07 552,523 +0.27(+1.61%)
Sep 25, 2018 16.85 16.86 16.75 16.80 181,749 -0.04(-0.24%)
Sep 24, 2018 16.75 17.15 16.61 16.84 160,015 +0.05(+0.30%)
Sep 21, 2018 16.75 16.82 16.60 16.79 209,412 +0.02(+0.12%)
Sep 20, 2018 16.72 16.89 16.70 16.77 119,057 +0.09(+0.54%)
Sep 19, 2018 16.88 16.88 16.67 16.68 407,718 -0.21(-1.24%)
Sep 18, 2018 17.01 17.01 16.81 16.89 247,842 -0.09(-0.53%)
Sep 17, 2018 17.23 17.25 16.96 16.98 290,891 -0.25(-1.45%)
Sep 14, 2018 16.87 17.50 16.71 17.23 858,711 +0.35(+2.07%)
Sep 13, 2018 16.81 16.90 16.66 16.88 207,640 +0.07(+0.42%)
Sep 12, 2018 16.87 16.90 16.74 16.81 153,402 -0.04(-0.24%)
Sep 11, 2018 16.71 16.88 16.66 16.85 266,909 +0.10(+0.60%)
Sep 10, 2018 16.72 16.92 16.65 16.75 270,786 +0.08(+0.48%)
Sep 07, 2018 16.50 16.69 16.22 16.67 883,646 +0.14(+0.85%)
Sep 06, 2018 16.77 16.92 16.49 16.53 621,920 -0.26(-1.55%)
Sep 05, 2018 17.09 17.10 16.34 16.79 951,591 -0.34(-1.98%)
Sep 04, 2018 17.10 17.16 16.85 17.13 309,754 -0.05(-0.29%)
Aug 31, 2018 17.18 17.18 17.18 0 +0.24(+1.42%)
Aug 30, 2018 16.80 17.07 16.75 16.94 486,713 +0.09(+0.53%)
Aug 29, 2018 16.87 16.90 16.77 16.85 57,384 -0.01(-0.06%)
Aug 28, 2018 16.99 16.99 16.79 16.86 169,008 -0.14(-0.82%)
Aug 27, 2018 17.00 17.05 16.93 17.00 128,278 +0.01(+0.06%)
Aug 24, 2018 16.98 17.05 16.90 16.99 92,391 +0.04(+0.24%)
Aug 23, 2018 16.99 17.07 16.76 16.95 196,219 -0.06(-0.35%)
Aug 22, 2018 16.98 17.03 16.67 17.01 293,360 +0.05(+0.29%)
Aug 21, 2018 16.92 17.00 16.90 16.96 111,340 +0.05(+0.30%)
Aug 20, 2018 16.85 17.07 16.75 16.91 439,756 +0.04(+0.24%)
Aug 17, 2018 16.77 16.89 16.61 16.87 221,285 +0.07(+0.42%)
Aug 16, 2018 16.69 16.83 16.69 16.80 240,521 +0.11(+0.66%)
Aug 15, 2018 16.60 16.75 16.52 16.69 223,394 +0.06(+0.36%)
Aug 14, 2018 16.52 16.71 16.52 16.63 97,859 +0.13(+0.79%)
Aug 13, 2018 16.56 16.59 16.48 16.50 219,442 -0.06(-0.36%)
Aug 10, 2018 16.69 16.70 16.55 16.56 98,170 -0.13(-0.78%)
Aug 09, 2018 16.64 16.77 16.60 16.69 222,708 +0.07(+0.42%)
Aug 08, 2018 16.62 16.66 16.48 16.62 294,890 -0.03(-0.18%)
Aug 07, 2018 16.73 16.91 16.61 16.65 281,012 -0.11(-0.66%)
Aug 03, 2018 16.76 16.76 16.76 0 +0.13(+0.78%)
Aug 02, 2018 16.45 16.68 16.40 16.63 2,189,994 +0.14(+0.85%)
Aug 01, 2018 16.47 16.51 16.36 16.49 207,719 -0.02(-0.12%)
Jul 31, 2018 16.45 16.54 16.39 16.51 189,761 +0.01(+0.06%)
Jul 30, 2018 16.50 16.54 16.47 16.50 109,889 -0.13(-0.78%)
Jul 27, 2018 16.53 16.79 16.50 16.63 182,129 +0.07(+0.42%)
Jul 26, 2018 16.72 16.50 16.56 292,193 -0.07(-0.42%)
Jul 25, 2018 16.54 16.76 16.53 16.63 360,547 +0.12(+0.73%)
Jul 24, 2018 16.45 16.60 16.45 16.51 200,050 +0.06(+0.36%)
Jul 23, 2018 16.41 16.46 16.30 16.45 201,685 +0.01(+0.06%)
Jul 20, 2018 16.45 16.17 16.44 258,937 +0.14(+0.86%)
Jul 19, 2018 16.03 16.58 16.03 16.30 424,251 +0.23(+1.43%)
Jul 18, 2018 15.98 16.18 15.91 16.07 155,238 +0.02(+0.12%)
Jul 17, 2018 16.00 16.13 15.88 16.05 241,515 +0.04(+0.25%)
Jul 16, 2018 15.85 16.01 15.84 16.01 644,704 +0.11(+0.69%)
Jul 13, 2018 15.84 15.94 15.75 15.90 285,292 +0.04(+0.25%)
Jul 12, 2018 16.06 16.06 15.84 15.86 158,677 -0.20(-1.25%)
Jul 11, 2018 15.85 16.19 15.85 16.06 403,638 +0.16(+1.01%)
Jul 10, 2018 15.89 15.92 15.80 15.90 938,064 +0.02(+0.13%)
Jul 09, 2018 15.86 16.03 15.86 15.88 531,043 -0.01(-0.06%)
Jul 06, 2018 15.75 15.91 15.70 15.89 431,217 +0.11(+0.70%)
Jul 05, 2018 15.84 15.84 15.55 15.78 333,627 -0.03(-0.19%)
Jul 04, 2018 15.89 15.90 15.81 15.81 28,559 -0.08(-0.50%)
Jul 03, 2018 15.85 15.94 15.84 15.89 235,954 -0.01(-0.06%)
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%)
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.