Indicators

Kinder Morgan (NY: KMI )

18.61 +0.04 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.49	16.79	16.45	16.79	4,527,282	+0.42(+2.58%)
May 23, 2011	16.42	16.51	16.29	16.37	5,066,005	-0.10(-0.60%)
May 20, 2011	16.33	16.70	16.16	16.47	2,656,877	+0.12(+0.74%)
May 19, 2011	16.00	16.38	15.91	16.35	1,897,305	+0.42(+2.65%)
May 18, 2011	16.05	16.11	15.85	15.93	1,548,927	+0.03(+0.22%)
May 17, 2011	15.95	16.01	15.53	15.89	4,161,134	-0.02(-0.15%)
May 16, 2011	16.22	16.46	15.83	15.92	3,006,701	-0.23(-1.40%)
May 13, 2011	16.39	16.39	16.04	16.14	2,325,792	-0.30(-1.83%)
May 12, 2011	16.30	16.44	16.08	16.44	3,095,578	+0.08(+0.49%)
May 11, 2011	16.49	16.55	16.19	16.36	2,423,057	-0.12(-0.74%)
May 10, 2011	16.34	16.58	16.23	16.48	1,346,391	+0.13(+0.81%)
May 09, 2011	16.24	16.44	16.19	16.35	1,301,398	+0.17(+1.04%)
May 06, 2011	16.23	16.42	16.09	16.18	1,130,869	+0.01(+0.07%)
May 05, 2011	16.19	16.33	15.84	16.17	2,800,260	+0.01(+0.07%)
May 04, 2011	16.30	16.39	15.78	16.16	4,391,478	-0.13(-0.82%)
May 03, 2011	16.67	16.70	16.21	16.29	2,004,945	-0.36(-2.19%)

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.