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 (%)
Dec 30, 2011	18.37	18.64	18.24	18.59	3,472,059	+0.35(+1.93%)
Dec 29, 2011	18.15	18.24	18.02	18.24	1,631,019	+0.16(+0.86%)
Dec 28, 2011	18.32	18.45	17.96	18.08	2,595,557	-0.26(-1.42%)
Dec 27, 2011	18.21	18.42	18.14	18.34	1,688,505	+0.21(+1.18%)
Dec 23, 2011	17.96	18.26	17.91	18.13	2,177,222	+0.38(+2.15%)
Dec 21, 2011	17.47	17.85	17.28	17.75	2,610,208	+0.33(+1.89%)
Dec 20, 2011	17.38	17.50	17.16	17.42	2,085,928	+0.20(+1.18%)
Dec 19, 2011	17.07	17.28	17.05	17.22	2,031,528	-0.03(-0.17%)
Dec 16, 2011	16.83	17.27	16.68	17.24	9,045,109	+0.58(+3.50%)
Dec 15, 2011	16.98	17.01	16.47	16.66	3,775,577	-0.15(-0.89%)
Dec 14, 2011	16.89	16.92	16.76	16.81	4,170,738	-0.06(-0.38%)
Dec 13, 2011	17.19	17.27	16.79	16.87	4,842,044	-0.17(-0.98%)
Dec 12, 2011	17.05	17.17	16.87	17.04	3,573,485	-0.06(-0.37%)
Dec 09, 2011	17.34	17.45	16.98	17.11	3,801,705	+0.03(+0.17%)
Dec 08, 2011	17.55	17.63	16.81	17.08	5,006,835	-0.50(-2.86%)
Dec 07, 2011	17.83	17.91	17.56	17.58	3,339,466	-0.25(-1.43%)
Dec 06, 2011	17.96	18.24	17.62	17.83	3,269,115	-0.03(-0.16%)
Dec 05, 2011	18.20	18.48	17.86	17.86	3,293,544	-0.05(-0.29%)
Dec 02, 2011	17.85	18.32	17.69	17.91	7,077,457	+0.43(+2.45%)

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.