Kinder Morgan Inc $33.45

down 0.00


22/4/2014 06:40 PM  |  NYSE : KMI  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMI historical data

Date Open High Low Close Volume
4/22/201433.4433.5933.1633.454,672,840
4/21/201433.9133.9833.1533.405,303,880
4/17/201432.6133.9532.5233.779,640,060
4/16/201433.1033.3533.0133.315,409,820
4/15/201432.3932.9332.3032.905,423,400
4/14/201432.6932.6932.2432.444,283,840
4/11/201432.6332.8532.2132.294,518,060
4/10/201432.9233.2532.5332.684,469,830
4/9/201433.0833.0932.5532.928,765,690
4/8/201432.3233.0832.2433.055,535,130
4/7/201432.9833.0032.2132.245,076,220
4/4/201433.1133.4132.9033.024,207,720
4/3/201432.9433.0132.7932.963,221,580
4/2/201432.8332.8932.6732.813,101,290
4/1/201432.6032.8932.3832.884,153,340
3/31/201432.2432.5932.0432.494,057,450
3/28/201432.4632.4832.0432.144,773,010
3/27/201431.8432.3931.7632.305,989,590
3/26/201431.6932.0331.6831.846,137,060
3/25/201431.4531.6331.3731.614,612,870
3/24/201431.3231.6231.1831.394,438,690
3/21/201431.7331.7931.1331.157,637,860
3/20/201430.9531.4930.8131.484,707,990
3/19/201431.6331.6730.9831.065,843,660
3/18/201431.6831.8531.5431.563,639,160
3/17/201431.7731.7931.1531.686,366,940
3/14/201431.0531.9031.0031.707,393,430
3/13/201431.3131.4830.9330.9610,796,600
3/12/201431.4831.6031.2731.2911,107,100
3/11/201431.7031.9131.5431.5910,245,900
3/10/201432.0232.1731.7531.806,721,080
3/7/201432.4332.4731.9732.009,107,900
3/6/201432.4432.4932.2432.295,284,520
3/5/201432.3032.5532.1632.206,326,190
3/4/201431.9032.1831.7932.056,804,000
3/3/201431.7231.7831.4931.647,994,660
2/28/201431.9432.0131.7131.858,645,810
2/27/201432.0532.3031.7831.8710,291,000
2/26/201432.9032.9332.0832.1710,362,900
2/25/201432.2733.1232.2132.8914,892,700
2/24/201432.2832.6131.4532.1024,357,800
2/21/201433.3833.5533.0133.036,384,610
2/20/201433.3333.3732.8533.238,088,240
2/19/201433.7033.7733.0833.155,968,640
2/18/201433.8133.9333.6333.714,523,500
2/14/201433.7033.8733.5433.784,395,320
2/13/201433.7433.9333.5633.665,474,590
2/12/201433.9534.1433.7133.834,010,280
2/11/201433.9134.1033.8533.946,610,500
2/10/201433.9733.9733.4633.794,661,400
2/7/201433.9034.0833.7033.995,682,070
2/6/201433.2533.8033.1833.635,342,510
2/5/201433.5033.5833.0133.245,314,000
2/4/201433.5033.8233.3033.667,952,540
2/3/201434.0634.1933.2533.329,047,850
1/31/201433.9834.4933.6034.016,404,500
1/30/201434.7134.7134.2634.325,677,280
1/29/201435.1535.1633.6534.1013,418,300
1/28/201435.5735.9635.5335.895,712,820
1/27/201435.7635.8435.3835.666,743,590
1/24/201435.8335.9035.4235.476,046,270
1/23/201436.2336.3035.8136.045,692,620
1/22/201435.9136.4535.7536.397,546,490
1/21/201435.9635.9635.6835.746,741,440
1/17/201435.6035.6735.5035.578,486,520
1/16/201435.6135.8835.4435.558,401,560
1/15/201435.5035.6835.4435.496,340,880
1/14/201435.7335.7835.4335.508,893,410
1/13/201435.8935.9635.4535.464,100,210
1/10/201436.0736.2035.8035.903,981,240
1/9/201436.1836.2735.7735.915,884,170
1/8/201436.3136.3435.8536.002,977,150
1/7/201436.0436.2635.9436.193,168,600
1/6/201436.0636.1035.5835.953,854,040
1/3/201435.9136.1135.7535.972,736,440
1/2/201435.9936.2535.7535.914,214,290
12/31/201336.3136.5135.9336.004,907,660
12/30/201335.9836.3635.9536.213,588,900
12/27/201335.8035.9435.5235.912,083,090
12/26/201335.6235.8135.5935.713,119,990
12/24/201335.5635.6235.3535.512,278,860
12/23/201335.3535.7835.2535.494,446,440
12/20/201334.8635.2234.4735.227,365,900
12/19/201334.3035.0133.9234.768,860,410
12/18/201333.5034.4833.4534.3311,789,000
12/17/201332.6533.6032.6233.4311,155,400
12/16/201333.0233.0232.5832.707,588,900
12/13/201332.8833.0732.6232.835,012,620
12/12/201332.5532.9932.3032.888,266,450
12/11/201332.9032.9432.5332.586,803,110
12/10/201333.3033.3532.8632.898,173,460
12/9/201333.4633.7633.3033.355,421,450
12/6/201333.1833.7733.0533.518,214,640
12/5/201333.4133.4432.8232.9810,308,800
12/4/201334.6234.6232.8733.4318,346,000
12/3/201335.1135.1834.8935.043,944,320
12/2/201335.5435.6934.9335.203,241,440
11/29/201335.8336.0435.4635.542,441,330
11/27/201335.8236.2735.6735.843,789,780
11/26/201335.9235.9535.6735.864,763,820
Trading Center