Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.69	16.89	16.62	16.86	1,379,143	+0.19(+1.16%)
Jun 29, 2011	16.72	16.90	16.62	16.67	2,712,509	+0.06(+0.35%)
Jun 28, 2011	16.66	16.83	16.49	16.61	3,808,642	+0.02(+0.14%)
Jun 27, 2011	16.83	16.90	16.56	16.59	3,218,482	-0.20(-1.19%)
Jun 24, 2011	17.13	17.20	16.78	16.79	19,686,984	-0.29(-1.72%)
Jun 23, 2011	17.37	17.37	16.97	17.08	3,344,681	-0.31(-1.76%)
Jun 22, 2011	17.38	17.59	17.28	17.38	2,705,626	+0.00(+0.00%)
Jun 21, 2011	17.43	17.43	17.22	17.38	1,075,568	+0.01(+0.03%)
Jun 20, 2011	17.34	17.38	17.26	17.38	1,476,555	-0.05(-0.30%)
Jun 17, 2011	17.23	17.46	17.11	17.43	4,171,118	+0.29(+1.68%)
Jun 16, 2011	17.26	17.28	17.06	17.14	1,349,476	-0.09(-0.51%)
Jun 15, 2011	17.27	17.40	16.96	17.23	1,957,664	-0.08(-0.47%)
Jun 14, 2011	17.26	17.53	17.06	17.31	1,295,122	+0.03(+0.17%)
Jun 13, 2011	17.38	17.57	17.14	17.28	1,536,511	-0.05(-0.27%)
Jun 10, 2011	17.46	17.52	17.27	17.33	1,526,226	-0.09(-0.54%)
Jun 09, 2011	17.44	17.54	17.40	17.43	2,071,543	-0.02(-0.13%)
Jun 08, 2011	17.36	17.53	17.29	17.45	1,306,355	-0.04(-0.20%)
Jun 07, 2011	17.43	17.59	17.27	17.48	3,375,227	+0.16(+0.91%)
Jun 06, 2011	17.37	17.47	17.17	17.33	2,388,757	-0.13(-0.77%)

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.