Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.18	19.22	19.04	19.13	14,397,083	-0.01(-0.06%)
Feb 27, 2014	19.25	19.40	19.08	19.14	17,135,462	-0.18(-0.93%)
Feb 26, 2014	19.76	19.78	19.26	19.32	17,255,732	-0.43(-2.19%)
Feb 25, 2014	19.38	19.89	19.34	19.75	24,791,392	+0.47(+2.46%)
Feb 24, 2014	19.25	19.58	18.93	19.28	40,556,628	-0.56(-2.82%)
Feb 21, 2014	20.05	20.15	19.82	19.84	10,631,714	-0.12(-0.60%)
Feb 20, 2014	20.02	20.04	19.73	19.96	13,465,728	+0.05(+0.24%)
Feb 19, 2014	20.24	20.28	19.87	19.91	9,939,030	-0.34(-1.66%)
Feb 18, 2014	20.30	20.38	20.20	20.24	7,532,067	-0.04(-0.21%)
Feb 14, 2014	20.24	20.29	20.29	20.29	7,305,438	+0.07(+0.36%)
Feb 13, 2014	20.26	20.38	20.15	20.21	9,114,926	-0.10(-0.50%)
Feb 12, 2014	20.39	20.50	20.24	20.32	6,677,601	-0.07(-0.32%)
Feb 11, 2014	20.36	20.48	20.33	20.38	11,006,263	+0.09(+0.44%)
Feb 10, 2014	20.40	20.40	20.09	20.29	6,926,505	-0.12(-0.59%)
Feb 07, 2014	20.36	20.47	20.24	20.41	9,461,839	+0.22(+1.07%)
Feb 06, 2014	19.97	20.30	19.93	20.20	8,896,396	+0.23(+1.17%)
Feb 05, 2014	20.12	20.17	19.82	19.96	8,848,763	-0.25(-1.25%)
Feb 04, 2014	20.12	20.31	20.00	20.21	13,240,264	+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.