Skip to main content

Kinder Morgan (NY: KMI )

18.39 +0.24 (+1.32%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.69 16.89 16.62 16.86 1,379,143 +0.19(+1.16%)
Jun 29, 2011 16.72 16.90 16.62 16.67 2,712,509 +0.06(+0.35%)
Jun 28, 2011 16.66 16.83 16.49 16.61 3,808,642 +0.02(+0.14%)
Jun 27, 2011 16.83 16.90 16.56 16.59 3,218,482 -0.20(-1.19%)
Jun 24, 2011 17.13 17.20 16.78 16.79 19,686,984 -0.29(-1.72%)
Jun 23, 2011 17.37 17.37 16.97 17.08 3,344,681 -0.31(-1.76%)
Jun 22, 2011 17.38 17.59 17.28 17.38 2,705,626 +0.00(+0.00%)
Jun 21, 2011 17.43 17.43 17.22 17.38 1,075,568 +0.01(+0.03%)
Jun 20, 2011 17.34 17.38 17.26 17.38 1,476,555 -0.05(-0.30%)
Jun 17, 2011 17.23 17.46 17.11 17.43 4,171,118 +0.29(+1.68%)
Jun 16, 2011 17.26 17.28 17.06 17.14 1,349,476 -0.09(-0.51%)
Jun 15, 2011 17.27 17.40 16.96 17.23 1,957,664 -0.08(-0.47%)
Jun 14, 2011 17.26 17.53 17.06 17.31 1,295,122 +0.03(+0.17%)
Jun 13, 2011 17.38 17.57 17.14 17.28 1,536,511 -0.05(-0.27%)
Jun 10, 2011 17.46 17.52 17.27 17.33 1,526,226 -0.09(-0.54%)
Jun 09, 2011 17.44 17.54 17.40 17.43 2,071,543 -0.02(-0.13%)
Jun 08, 2011 17.36 17.53 17.29 17.45 1,306,355 -0.04(-0.20%)
Jun 07, 2011 17.43 17.59 17.27 17.48 3,375,227 +0.16(+0.91%)
Jun 06, 2011 17.37 17.47 17.17 17.33 2,388,757 -0.13(-0.77%)
Jun 03, 2011 17.06 17.47 16.86 17.46 2,668,748 +0.40(+2.37%)
May 24, 2011 16.74 17.06 16.71 17.06 4,457,604 +0.43(+2.58%)
May 23, 2011 16.67 16.77 16.55 16.63 4,988,035 -0.10(-0.60%)
May 20, 2011 16.58 16.96 16.42 16.73 2,615,985 +0.12(+0.74%)
May 19, 2011 16.25 16.63 16.16 16.60 1,868,104 +0.43(+2.65%)
May 18, 2011 16.30 16.36 16.09 16.18 1,525,087 +0.04(+0.22%)
May 17, 2011 16.20 16.26 15.77 16.14 4,097,091 -0.02(-0.14%)
May 16, 2011 16.47 16.72 16.08 16.16 2,960,426 -0.23(-1.40%)
May 13, 2011 16.65 16.65 16.29 16.39 2,289,996 -0.31(-1.83%)
May 12, 2011 16.55 16.70 16.33 16.70 3,047,935 +0.08(+0.49%)
May 11, 2011 16.74 16.80 16.44 16.62 2,385,764 -0.12(-0.74%)
May 10, 2011 16.59 16.84 16.48 16.74 1,325,669 +0.14(+0.81%)
May 09, 2011 16.50 16.70 16.44 16.60 1,281,369 +0.17(+1.04%)
May 06, 2011 16.48 16.67 16.35 16.43 1,113,464 +0.01(+0.07%)
May 05, 2011 16.45 16.59 16.09 16.42 2,757,162 +0.01(+0.07%)
May 04, 2011 16.55 16.64 16.03 16.41 4,323,889 -0.14(-0.82%)
May 03, 2011 16.93 16.96 16.46 16.55 1,974,087 -0.37(-2.19%)
May 02, 2011 16.96 16.99 16.84 16.92 1,766,320 +0.14(+0.84%)
Apr 29, 2011 17.04 17.19 16.64 16.77 3,140,647 -0.15(-0.87%)
Apr 28, 2011 16.93 16.99 16.84 16.92 1,766,883 -0.02(-0.10%)
Apr 27, 2011 17.20 17.31 16.87 16.94 2,520,921 -0.15(-0.89%)
Apr 26, 2011 17.34 17.37 17.05 17.09 1,900,933 -0.14(-0.82%)
Apr 25, 2011 17.34 17.39 17.06 17.23 1,029,248 -0.16(-0.91%)
Apr 21, 2011 17.21 17.57 17.06 17.39 2,584,362 +0.11(+0.61%)
Apr 20, 2011 17.01 17.37 16.90 17.28 3,499,545 +0.39(+2.33%)
Apr 19, 2011 16.78 16.94 16.74 16.89 1,911,839 +0.15(+0.91%)
Apr 18, 2011 16.90 16.93 16.57 16.74 1,503,308 -0.21(-1.25%)
Apr 15, 2011 17.09 17.11 16.84 16.95 1,471,854 -0.14(-0.82%)
Apr 14, 2011 16.90 17.11 16.77 17.09 1,338,760 +0.17(+1.01%)
Apr 13, 2011 16.87 17.03 16.82 16.92 4,714,096 +0.06(+0.35%)
Apr 12, 2011 17.08 17.16 16.59 16.86 2,177,562 -0.31(-1.78%)
Apr 11, 2011 17.20 17.26 17.06 17.17 1,977,873 -0.05(-0.27%)
Apr 08, 2011 17.15 17.27 17.09 17.21 1,592,553 +0.06(+0.38%)
Apr 07, 2011 17.33 17.35 17.10 17.15 2,088,939 -0.14(-0.81%)
Apr 06, 2011 17.29 17.31 17.14 17.29 1,235,393 +0.01(+0.07%)
Apr 05, 2011 17.31 17.40 17.02 17.28 1,739,891 +0.00(+0.00%)
Apr 04, 2011 17.28 17.43 17.17 17.28 2,006,828 -0.04(-0.20%)
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.