Indicators

Kinder Morgan (NY: KMI )

19.08 +0.07 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.89	18.93	18.75	18.83	14,622,128	-0.01(-0.06%)
Feb 27, 2014	18.95	19.10	18.79	18.84	17,403,312	-0.18(-0.93%)
Feb 26, 2014	19.45	19.47	18.97	19.02	17,525,462	-0.43(-2.19%)
Feb 25, 2014	19.08	19.58	19.05	19.45	25,178,916	+0.47(+2.46%)
Feb 24, 2014	18.95	19.28	18.64	18.98	41,190,580	-0.55(-2.82%)
Feb 21, 2014	19.74	19.84	19.52	19.53	10,797,902	-0.12(-0.60%)
Feb 20, 2014	19.71	19.73	19.42	19.65	13,676,215	+0.05(+0.24%)
Feb 19, 2014	19.93	19.97	19.56	19.60	10,094,390	-0.33(-1.66%)
Feb 18, 2014	19.99	20.06	19.88	19.93	7,649,803	-0.04(-0.21%)
Feb 14, 2014	19.93	19.97	19.97	19.97	7,419,632	+0.07(+0.36%)
Feb 13, 2014	19.95	20.06	19.84	19.90	9,257,405	-0.10(-0.50%)
Feb 12, 2014	20.07	20.19	19.93	20.00	6,781,981	-0.07(-0.32%)
Feb 11, 2014	20.05	20.16	20.01	20.07	11,178,305	+0.09(+0.44%)
Feb 10, 2014	20.09	20.09	19.78	19.98	7,034,776	-0.12(-0.59%)
Feb 07, 2014	20.04	20.15	19.93	20.10	9,609,741	+0.21(+1.07%)
Feb 06, 2014	19.66	19.99	19.62	19.88	9,035,459	+0.23(+1.17%)
Feb 05, 2014	19.81	19.86	19.52	19.65	8,987,081	-0.25(-1.25%)
Feb 04, 2014	19.81	20.00	19.69	19.90	13,447,227	+0.20(+1.02%)

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.