Skip to main content

Kinder Morgan (NY: KMI )

19.45 +0.30 (+1.57%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

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.