Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.38 20.50 20.00 20.09 5,186,724 -0.01(-0.06%)
Feb 28, 2012 19.81 20.45 19.73 20.10 5,749,963 +0.29(+1.44%)
Feb 27, 2012 19.06 19.94 18.94 19.81 7,159,339 +0.87(+4.57%)
Feb 24, 2012 18.52 19.09 18.44 18.95 4,306,588 +0.52(+2.85%)
Feb 23, 2012 18.34 18.58 18.23 18.42 2,881,728 +0.05(+0.28%)
Feb 22, 2012 18.34 18.44 18.17 18.37 2,660,914 +0.09(+0.50%)
Feb 21, 2012 18.37 18.59 18.17 18.28 2,553,463 -0.09(-0.50%)
Feb 17, 2012 18.37 18.60 18.34 18.37 2,951,781 -0.06(-0.31%)
Feb 16, 2012 18.29 18.52 18.26 18.43 4,832,845 +0.10(+0.56%)
Feb 15, 2012 18.52 18.61 18.30 18.33 3,062,281 -0.09(-0.50%)
Feb 14, 2012 18.72 18.81 18.36 18.42 3,266,535 -0.15(-0.80%)
Feb 13, 2012 18.52 18.62 18.36 18.56 3,121,794 +0.13(+0.68%)
Feb 10, 2012 18.52 18.52 18.33 18.44 2,403,534 -0.17(-0.89%)
Feb 09, 2012 18.24 18.68 18.24 18.60 3,730,843 +0.32(+1.78%)
Feb 08, 2012 18.15 18.28 18.12 18.28 3,357,941 +0.13(+0.72%)
Feb 07, 2012 18.50 18.50 18.10 18.15 3,445,643 -0.24(-1.30%)
Feb 06, 2012 18.21 18.47 18.17 18.39 2,575,553 +0.19(+1.07%)
Feb 03, 2012 18.38 18.41 18.13 18.19 4,420,651 -0.15(-0.81%)
Feb 02, 2012 18.39 18.55 18.29 18.34 3,353,351 -0.09(-0.46%)
Feb 01, 2012 18.62 18.62 18.33 18.43 2,933,823 -0.08(-0.43%)
Jan 31, 2012 18.68 18.79 18.33 18.51 2,537,763 +0.13(+0.71%)
Jan 30, 2012 18.43 18.47 18.27 18.38 3,449,206 -0.08(-0.43%)
Jan 27, 2012 18.45 18.66 18.33 18.46 5,568,134 -0.26(-1.40%)
Jan 26, 2012 19.01 19.12 18.67 18.72 2,712,706 -0.22(-1.17%)
Jan 25, 2012 18.68 18.94 18.67 18.94 3,021,755 +0.31(+1.68%)
Jan 24, 2012 18.81 18.81 18.58 18.63 1,635,976 -0.07(-0.40%)
Jan 23, 2012 19.52 19.52 18.64 18.70 1,633,948 +0.02(+0.12%)
Jan 20, 2012 18.81 18.94 18.59 18.68 2,101,192 -0.15(-0.79%)
Jan 19, 2012 18.52 18.90 18.52 18.83 2,424,845 +0.11(+0.61%)
Jan 18, 2012 18.81 18.96 18.52 18.71 4,228,166 -0.14(-0.73%)
Jan 17, 2012 18.91 19.06 18.72 18.85 4,546,540 +0.12(+0.64%)
Jan 13, 2012 18.80 18.85 18.56 18.73 2,797,564 -0.13(-0.67%)
Jan 12, 2012 19.35 19.35 18.71 18.86 3,985,646 -0.18(-0.93%)
Jan 11, 2012 19.04 19.37 18.88 19.03 6,720,949 +0.12(+0.63%)
Jan 10, 2012 19.27 19.29 18.69 18.91 3,078,785 +0.21(+1.13%)
Jan 09, 2012 18.92 19.12 18.62 18.70 2,243,814 -0.05(-0.24%)
Jan 06, 2012 18.75 18.99 18.42 18.75 4,905,529 +0.14(+0.74%)
Jan 05, 2012 19.35 19.35 18.34 18.61 7,070,094 +0.09(+0.49%)
Jan 04, 2012 18.50 18.58 18.27 18.52 7,465,310 +0.18(+0.99%)
Dec 30, 2011 18.12 18.38 17.99 18.34 3,520,131 +0.35(+1.93%)
Dec 29, 2011 17.90 17.99 17.77 17.99 1,653,601 +0.15(+0.86%)
Dec 28, 2011 18.07 18.19 17.72 17.84 2,631,493 -0.26(-1.42%)
Dec 27, 2011 17.96 18.17 17.89 18.09 1,711,883 +0.21(+1.18%)
Dec 23, 2011 17.72 18.01 17.67 17.88 2,207,367 +0.38(+2.15%)
Dec 21, 2011 17.23 17.60 17.05 17.50 2,646,348 +0.32(+1.89%)
Dec 20, 2011 17.15 17.26 16.93 17.18 2,114,808 +0.20(+1.17%)
Dec 19, 2011 16.83 17.04 16.81 16.98 2,059,655 -0.03(-0.17%)
Dec 16, 2011 16.60 17.03 16.46 17.01 9,170,342 +0.58(+3.50%)
Dec 15, 2011 16.75 16.78 16.24 16.43 3,827,852 -0.15(-0.89%)
Dec 14, 2011 16.66 16.69 16.54 16.58 4,228,484 -0.06(-0.38%)
Dec 13, 2011 16.96 17.04 16.56 16.64 4,909,084 -0.17(-0.98%)
Dec 12, 2011 16.82 16.93 16.64 16.81 3,622,961 -0.06(-0.37%)
Dec 09, 2011 17.10 17.21 16.75 16.87 3,854,341 +0.03(+0.17%)
Dec 08, 2011 17.31 17.39 16.58 16.84 5,076,156 -0.50(-2.86%)
Dec 07, 2011 17.58 17.67 17.32 17.34 3,385,702 -0.25(-1.43%)
Dec 06, 2011 17.72 17.99 17.38 17.59 3,314,377 -0.03(-0.16%)
Dec 05, 2011 17.95 18.22 17.61 17.62 3,339,144 -0.05(-0.29%)
Dec 02, 2011 17.61 18.07 17.45 17.67 7,175,447 +0.42(+2.45%)
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.