Indicators

Kinder Morgan (NY: KMI )

19.70 +0.10 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	20.08	20.25	19.82	20.06	10,042,551	+0.01(+0.03%)
Oct 26, 2012	20.25	20.05	20.05	20.05	10,135,510	-0.21(-1.03%)
Oct 25, 2012	20.09	20.26	20.00	20.26	11,550,422	+0.29(+1.45%)
Oct 24, 2012	19.94	20.08	19.89	19.97	8,594,005	+0.10(+0.52%)
Oct 23, 2012	19.94	19.99	19.74	19.87	11,237,543	-0.34(-1.69%)
Oct 19, 2012	20.66	20.72	20.18	20.21	12,520,490	-0.52(-2.51%)
Oct 18, 2012	20.76	20.84	20.63	20.73	10,052,274	+0.06(+0.28%)
Oct 17, 2012	20.57	20.70	20.54	20.67	9,292,487	+0.14(+0.70%)
Oct 16, 2012	20.30	20.58	20.23	20.53	13,428,229	+0.36(+1.81%)
Oct 15, 2012	20.01	20.17	19.86	20.16	25,429,788	+0.23(+1.13%)
Oct 12, 2012	19.73	20.10	19.73	19.94	70,624,800	-0.34(-1.68%)
Oct 11, 2012	20.37	20.42	20.25	20.28	5,172,292	-0.04(-0.20%)
Oct 10, 2012	20.30	20.32	20.11	20.32	6,898,568	+0.05(+0.23%)
Oct 09, 2012	20.58	20.68	20.26	20.27	8,929,114	-0.28(-1.35%)
Oct 08, 2012	20.80	20.83	20.45	20.55	6,054,685	-0.28(-1.33%)
Oct 05, 2012	21.01	21.09	20.75	20.83	5,450,385	-0.12(-0.58%)
Oct 04, 2012	20.88	21.03	20.84	20.95	6,032,222	+0.12(+0.58%)
Oct 03, 2012	20.54	20.84	20.52	20.83	6,324,470	+0.31(+1.52%)
Oct 02, 2012	20.53	20.61	20.36	20.52	5,701,075	+0.03(+0.14%)

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.