Indicators

Kinder Morgan (NY: KMI )

19.08 +0.07 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.16	16.35	16.07	16.31	1,729,140	+0.04(+0.25%)
Jul 28, 2011	16.12	16.32	15.97	16.27	1,704,694	-0.01(-0.07%)
Jul 27, 2011	15.76	16.41	15.66	16.28	6,312,648	+0.35(+2.21%)
Jul 26, 2011	15.96	16.03	15.81	15.93	5,055,105	+0.04(+0.25%)
Jul 25, 2011	16.35	16.41	15.88	15.89	4,763,814	-0.50(-3.03%)
Jul 22, 2011	16.45	16.49	16.33	16.39	1,760,896	-0.09(-0.53%)
Jul 21, 2011	16.57	16.68	16.31	16.48	2,210,273	+0.01(+0.04%)
Jul 20, 2011	16.51	16.72	16.33	16.47	1,001,775	+0.09(+0.53%)
Jul 19, 2011	16.42	16.46	16.32	16.38	675,018	+0.09(+0.57%)
Jul 18, 2011	16.41	16.42	16.17	16.29	1,202,929	-0.23(-1.40%)
Jul 15, 2011	16.32	16.55	16.18	16.52	1,358,485	+0.32(+2.00%)
Jul 14, 2011	16.35	16.42	16.19	16.20	1,383,635	-0.09(-0.57%)
Jul 13, 2011	16.38	16.46	16.22	16.29	963,361	+0.01(+0.07%)
Jul 12, 2011	16.33	16.39	16.24	16.28	1,152,160	-0.11(-0.67%)
Jul 11, 2011	16.59	16.61	16.27	16.39	1,255,209	-0.32(-1.94%)
Jul 08, 2011	16.64	16.95	16.58	16.71	1,310,654	-0.03(-0.21%)
Jul 07, 2011	16.91	17.02	16.68	16.75	1,516,339	-0.08(-0.45%)
Jul 06, 2011	16.86	16.90	16.71	16.82	2,144,813	-0.09(-0.51%)
Jul 05, 2011	16.89	16.98	16.78	16.91	875,181	-0.01(-0.03%)

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.