Indicators

Kinder Morgan (NY: KMI )

19.70 +0.10 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.78	16.93	16.38	16.52	3,189,740	-0.14(-0.87%)
Apr 28, 2011	16.67	16.73	16.58	16.66	1,794,502	-0.02(-0.10%)
Apr 27, 2011	16.93	17.04	16.61	16.68	2,560,327	-0.15(-0.89%)
Apr 26, 2011	17.07	17.10	16.79	16.83	1,930,647	-0.14(-0.82%)
Apr 25, 2011	17.08	17.12	16.80	16.97	1,045,337	-0.16(-0.91%)
Apr 21, 2011	16.94	17.30	16.80	17.12	2,624,760	+0.10(+0.61%)
Apr 20, 2011	16.75	17.11	16.64	17.02	3,554,248	+0.39(+2.33%)
Apr 19, 2011	16.52	16.68	16.49	16.63	1,941,724	+0.15(+0.91%)
Apr 18, 2011	16.64	16.67	16.31	16.48	1,526,807	-0.21(-1.25%)
Apr 15, 2011	16.82	16.85	16.58	16.69	1,494,861	-0.14(-0.82%)
Apr 14, 2011	16.64	16.85	16.51	16.83	1,359,686	+0.17(+1.01%)
Apr 13, 2011	16.61	16.77	16.56	16.66	4,787,784	+0.06(+0.35%)
Apr 12, 2011	16.82	16.90	16.34	16.60	2,211,601	-0.30(-1.78%)
Apr 11, 2011	16.93	17.00	16.80	16.90	2,008,790	-0.05(-0.27%)
Apr 08, 2011	16.89	17.00	16.83	16.95	1,617,447	+0.06(+0.38%)
Apr 07, 2011	17.06	17.08	16.83	16.89	2,121,592	-0.14(-0.81%)
Apr 06, 2011	17.02	17.04	16.88	17.02	1,254,704	+0.01(+0.07%)
Apr 05, 2011	17.04	17.13	16.76	17.01	1,767,088	+0.00(+0.00%)
Apr 04, 2011	17.01	17.16	16.90	17.01	2,038,197	-0.03(-0.20%)

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.