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 28, 2013	22.44	22.77	22.26	22.39	18,178,370	+0.34(+1.54%)
Jun 26, 2013	22.01	22.14	21.87	22.05	5,821,141	+0.24(+1.10%)
Jun 25, 2013	21.69	22.00	21.64	21.81	10,528,131	+0.35(+1.64%)
Jun 24, 2013	21.19	21.68	21.03	21.46	8,855,461	+0.16(+0.77%)
Jun 21, 2013	21.62	21.62	21.06	21.29	11,908,600	-0.01(-0.06%)
Jun 20, 2013	22.13	22.14	21.19	21.31	13,923,371	-1.03(-4.62%)
Jun 19, 2013	22.63	22.83	22.33	22.34	5,576,410	-0.30(-1.32%)
Jun 18, 2013	22.60	22.74	22.49	22.64	4,709,397	-0.01(-0.05%)
Jun 17, 2013	22.70	22.86	22.56	22.65	6,267,580	+0.10(+0.44%)
Jun 14, 2013	22.31	22.66	22.15	22.55	5,042,588	+0.27(+1.21%)
Jun 13, 2013	22.09	22.32	21.69	22.28	9,236,890	+0.19(+0.88%)
Jun 12, 2013	22.59	22.65	21.97	22.09	6,511,644	-0.33(-1.47%)
Jun 11, 2013	22.63	22.63	22.30	22.41	5,264,358	-0.40(-1.77%)
Jun 10, 2013	23.30	23.32	22.78	22.82	4,412,112	-0.39(-1.67%)
Jun 07, 2013	22.99	23.25	22.69	23.21	5,046,421	+0.35(+1.54%)
Jun 06, 2013	22.23	22.86	22.14	22.85	8,077,455	+0.66(+2.99%)
Jun 05, 2013	22.15	22.28	21.96	22.19	6,844,581	-0.07(-0.32%)
Jun 04, 2013	22.46	22.56	22.16	22.26	4,001,351	-0.25(-1.12%)

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.