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, 2014	21.97	22.12	21.87	22.06	6,628,686	+0.13(+0.61%)
Jun 27, 2014	21.88	22.02	21.84	21.92	16,466,936	+0.02(+0.11%)
Jun 26, 2014	21.86	21.91	21.68	21.90	4,937,718	+0.02(+0.08%)
Jun 25, 2014	21.86	21.90	21.61	21.88	10,041,249	-0.09(-0.39%)
Jun 24, 2014	21.94	22.10	21.92	21.96	10,471,184	+0.06(+0.28%)
Jun 23, 2014	21.92	21.92	21.72	21.90	9,839,971	-0.01(-0.06%)
Jun 20, 2014	21.69	22.20	21.60	21.92	15,544,560	+0.38(+1.78%)
Jun 19, 2014	21.35	21.53	21.22	21.53	11,640,278	+0.20(+0.94%)
Jun 18, 2014	21.29	21.39	21.06	21.33	11,097,521	+0.06(+0.29%)
Jun 17, 2014	21.52	21.58	21.26	21.27	11,852,489	-0.25(-1.16%)
Jun 16, 2014	21.42	21.60	21.29	21.52	8,931,367	+0.12(+0.54%)
Jun 13, 2014	21.27	21.41	21.19	21.40	4,950,587	+0.17(+0.80%)
Jun 12, 2014	21.23	21.29	21.14	21.23	7,077,468	+0.01(+0.03%)
Jun 11, 2014	21.27	21.32	21.17	21.23	4,724,905	-0.10(-0.48%)
Jun 10, 2014	21.27	21.40	21.23	21.33	6,519,768	-0.01(-0.03%)
Jun 06, 2014	21.21	21.46	21.11	21.34	9,438,831	+0.28(+1.33%)
Jun 05, 2014	20.81	21.14	20.77	21.06	9,654,077	+0.35(+1.67%)
Jun 04, 2014	20.64	20.85	20.58	20.71	9,095,405	+0.14(+0.68%)
Jun 03, 2014	20.49	20.61	20.41	20.57	10,167,512	+0.06(+0.30%)

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.