Indicators

Kinder Morgan (NY: KMI )

18.28 -0.32 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.43	16.63	16.36	16.60	1,400,701	+0.19(+1.16%)
Jun 29, 2011	16.46	16.64	16.37	16.41	2,754,909	+0.06(+0.35%)
Jun 28, 2011	16.41	16.57	16.24	16.35	3,868,177	+0.02(+0.14%)
Jun 27, 2011	16.57	16.64	16.31	16.33	3,268,792	-0.20(-1.19%)
Jun 24, 2011	16.87	16.93	16.52	16.53	19,994,720	-0.29(-1.72%)
Jun 23, 2011	17.10	17.10	16.71	16.82	3,396,963	-0.30(-1.76%)
Jun 22, 2011	17.12	17.32	17.02	17.12	2,747,918	+0.00(+0.00%)
Jun 21, 2011	17.16	17.16	16.96	17.12	1,092,381	+0.01(+0.03%)
Jun 20, 2011	17.07	17.11	17.00	17.11	1,499,635	-0.05(-0.30%)
Jun 17, 2011	16.97	17.19	16.85	17.16	4,236,318	+0.28(+1.68%)
Jun 16, 2011	16.99	17.01	16.80	16.88	1,370,571	-0.09(-0.51%)
Jun 15, 2011	17.00	17.13	16.70	16.97	1,988,265	-0.08(-0.47%)
Jun 14, 2011	17.00	17.26	16.79	17.05	1,315,366	+0.03(+0.17%)
Jun 13, 2011	17.12	17.30	16.87	17.02	1,560,529	-0.05(-0.27%)
Jun 10, 2011	17.19	17.25	17.01	17.07	1,550,083	-0.09(-0.54%)
Jun 09, 2011	17.17	17.27	17.13	17.16	2,103,924	-0.02(-0.13%)
Jun 08, 2011	17.09	17.26	17.02	17.18	1,326,775	-0.03(-0.20%)
Jun 07, 2011	17.16	17.32	17.00	17.22	3,427,987	+0.16(+0.91%)
Jun 06, 2011	17.11	17.20	16.90	17.06	2,426,097	-0.13(-0.77%)

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.