Indicators

Kinder Morgan (NY: KMI )

19.75 +0.15 (+0.77%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.71	20.79	20.60	20.75	2,625,017	+0.03(+0.17%)
Apr 27, 2012	20.69	20.86	20.53	20.71	2,609,307	+0.09(+0.45%)
Apr 26, 2012	20.74	20.78	20.27	20.62	3,704,038	-0.14(-0.67%)
Apr 25, 2012	20.37	20.77	20.23	20.76	5,354,881	+0.48(+2.37%)
Apr 24, 2012	20.30	20.43	20.04	20.28	3,629,691	-0.01(-0.06%)
Apr 23, 2012	20.72	20.79	20.13	20.29	4,031,955	-0.61(-2.90%)
Apr 20, 2012	21.25	21.29	20.73	20.90	4,442,924	-0.33(-1.55%)
Apr 19, 2012	21.64	21.64	21.20	21.23	4,120,758	-0.30(-1.40%)
Apr 18, 2012	21.43	21.54	21.14	21.53	4,375,982	+0.01(+0.03%)
Apr 17, 2012	21.85	21.92	21.40	21.52	3,671,647	-0.27(-1.22%)
Apr 16, 2012	22.24	22.31	21.73	21.79	2,769,227	-0.41(-1.85%)
Apr 13, 2012	22.11	22.35	22.10	22.20	1,769,324	-0.06(-0.29%)
Apr 12, 2012	22.12	22.34	22.03	22.26	1,798,845	+0.17(+0.76%)
Apr 11, 2012	22.14	22.21	21.88	22.09	3,031,059	+0.08(+0.34%)
Apr 10, 2012	22.84	22.88	21.75	22.02	4,753,236	-0.74(-3.25%)
Apr 09, 2012	22.62	23.19	22.62	22.76	1,886,050	-0.27(-1.18%)
Apr 05, 2012	22.58	23.03	22.56	23.03	2,882,499	+0.36(+1.61%)
Apr 04, 2012	22.80	22.93	22.61	22.66	3,108,929	-0.29(-1.28%)
Apr 03, 2012	22.62	23.26	22.62	22.96	5,006,689	+0.36(+1.61%)

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.