Indicators

Kinder Morgan (NY: KMI )

18.57 +0.11 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.66	20.78	20.28	20.36	5,115,892	-0.01(-0.06%)
Feb 28, 2012	20.08	20.73	20.00	20.38	5,671,440	+0.29(+1.44%)
Feb 27, 2012	19.32	20.22	19.20	20.09	7,061,568	+0.88(+4.57%)
Feb 24, 2012	18.78	19.36	18.69	19.21	4,247,776	+0.53(+2.85%)
Feb 23, 2012	18.60	18.83	18.49	18.68	2,842,374	+0.05(+0.28%)
Feb 22, 2012	18.59	18.69	18.42	18.63	2,624,576	+0.09(+0.50%)
Feb 21, 2012	18.62	18.85	18.42	18.53	2,518,592	-0.09(-0.50%)
Feb 17, 2012	18.62	18.86	18.60	18.63	2,911,470	-0.06(-0.31%)
Feb 16, 2012	18.54	18.78	18.51	18.68	4,766,846	+0.10(+0.56%)
Feb 15, 2012	18.78	18.87	18.55	18.58	3,020,462	-0.09(-0.50%)
Feb 14, 2012	18.98	19.07	18.61	18.67	3,221,926	-0.15(-0.80%)
Feb 13, 2012	18.78	18.88	18.61	18.82	3,079,162	+0.13(+0.68%)
Feb 10, 2012	18.78	18.78	18.58	18.69	2,370,711	-0.17(-0.89%)
Feb 09, 2012	18.49	18.94	18.49	18.86	3,679,893	+0.33(+1.78%)
Feb 08, 2012	18.40	18.53	18.37	18.53	3,312,084	+0.13(+0.72%)
Feb 07, 2012	18.75	18.75	18.35	18.40	3,398,588	-0.24(-1.30%)
Feb 06, 2012	18.46	18.73	18.42	18.64	2,540,380	+0.20(+1.07%)
Feb 03, 2012	18.64	18.67	18.38	18.45	4,360,282	-0.15(-0.81%)
Feb 02, 2012	18.65	18.80	18.55	18.60	3,307,557	-0.09(-0.46%)

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.