Kinder Morgan (NY: KMI )

24.51 -0.04 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.52 14.75 14.44 14.74 13,863,962 +0.24(+1.64%)
Jan 30, 2017 14.66 14.69 14.40 14.50 16,716,852 -0.18(-1.24%)
Jan 27, 2017 14.71 14.74 14.56 14.68 16,167,591 -0.03(-0.18%)
Jan 26, 2017 14.85 14.93 14.70 14.71 15,033,147 -0.12(-0.80%)
Jan 25, 2017 14.84 14.89 14.58 14.83 29,059,674 -0.01(-0.09%)
Jan 24, 2017 14.64 14.91 14.55 14.84 18,293,716 +0.31(+2.17%)
Jan 23, 2017 14.80 14.82 14.49 14.53 19,374,540 -0.23(-1.56%)
Jan 20, 2017 14.91 15.05 14.67 14.75 26,139,004 +0.01(+0.09%)
Jan 19, 2017 14.43 14.93 14.34 14.74 24,868,030 +0.02(+0.13%)
Jan 18, 2017 14.74 14.84 14.64 14.72 22,020,726 -0.07(-0.49%)
Jan 17, 2017 14.76 14.88 14.72 14.79 21,354,092 +0.09(+0.58%)
Jan 13, 2017 14.71 14.71 14.71 0 +0.15(+1.04%)
Jan 12, 2017 14.43 14.58 14.27 14.56 21,703,606 +0.16(+1.14%)
Jan 11, 2017 14.14 14.41 14.12 14.39 15,564,594 +0.24(+1.72%)
Jan 10, 2017 14.26 14.30 14.10 14.15 22,374,858 -0.05(-0.32%)
Jan 09, 2017 14.14 14.35 14.05 14.20 15,871,446 -0.11(-0.78%)
Jan 06, 2017 14.24 14.37 14.16 14.31 14,204,858 +0.08(+0.55%)
Jan 05, 2017 14.30 14.33 14.08 14.23 16,173,831 -0.02(-0.14%)
Jan 04, 2017 14.22 14.26 14.07 14.25 13,372,630 +0.07(+0.51%)
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.