$42.06 -0.01 (%) Kinder Morgan Inc - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMI historical data

Date Open High Low Close Volume
3/31/201541.8842.2941.7242.0610,712,741
3/30/201541.9642.2141.7742.0711,577,822
3/27/201541.2141.5841.1241.277,034,100
3/26/201541.5041.5941.1041.286,586,581
3/25/201541.5041.6841.1241.139,229,059
3/24/201542.2142.2541.2041.229,430,466
3/23/201542.0242.3041.7542.158,867,871
3/20/201541.5242.1241.4942.1221,224,803
3/19/201541.4841.6641.2741.538,100,076
3/18/201540.9841.8240.7741.5612,009,995
3/17/201540.6140.8840.2740.8310,133,171
3/16/201539.7840.7639.7240.6211,276,998
3/13/201539.5439.9639.4539.928,330,668
3/12/201539.9339.9339.5639.777,540,809
3/11/201540.0240.1039.7039.818,420,923
3/10/201539.8540.2539.6840.099,492,568
3/9/201540.3140.5340.0340.099,103,781
3/6/201540.6440.7640.2540.418,754,933
3/5/201540.9341.1940.7940.845,595,075
3/4/201541.0141.0740.6941.047,788,148
3/3/201540.9541.2040.5341.097,825,982
3/2/201541.0241.2840.7740.8310,911,286
2/27/201541.2341.3740.8141.0110,644,276
2/26/201542.0042.0341.0241.2210,869,232
2/25/201542.1742.3142.0242.117,227,005
2/24/201542.0342.3341.8642.177,879,355
2/23/201541.7242.0341.6242.037,653,290
2/20/201541.8842.0341.5841.879,709,989
2/19/201541.7742.1341.7742.017,892,556
2/18/201541.8442.2241.8042.187,872,355
2/17/201541.9842.2541.7642.109,040,642
2/13/201541.9241.9941.7041.978,533,143
2/12/201541.5641.8241.3441.768,276,879
2/11/201541.3841.6541.0041.218,115,394
2/10/201541.3041.5841.0041.557,945,548
2/9/201541.4341.6040.9941.208,192,301
2/6/201541.6541.7441.2941.418,198,999
2/5/201541.3041.5941.0841.499,426,825
2/4/201541.2641.3340.7040.8012,786,318
2/3/201541.9141.9741.1741.4815,759,897
2/2/201541.3641.6940.3441.6213,584,524
1/30/201540.3241.5240.2041.0514,652,693
1/29/201541.0141.0339.9540.7114,249,851
1/28/201542.4742.5041.2141.3614,269,521
1/27/201542.1742.5042.1542.439,409,799
1/26/201542.5942.6542.0142.279,304,898
1/23/201542.5042.5441.9742.2711,256,384
1/22/201542.3842.9341.7142.0816,916,386
1/21/201541.9542.1841.8242.0010,657,602
1/20/201541.7941.9141.2541.828,786,193
1/16/201540.8641.5840.7241.538,760,796
1/15/201541.5941.7140.6040.7710,391,816
1/14/201540.4341.2840.2241.2213,330,471
1/13/201541.6141.9240.5740.8914,166,540
1/12/201541.6042.0041.1541.6112,522,865
1/9/201542.4142.5041.5341.8110,290,542
1/8/201541.5442.6041.4742.3415,461,199
1/7/201541.0841.6540.9741.3712,045,879
1/6/201541.2541.5540.2240.8320,023,006
1/5/201542.3242.6941.4241.6515,811,108
1/2/201542.3142.8742.2742.818,662,289
12/31/201442.6442.8842.2142.318,255,656
12/30/201443.0043.1842.4442.5010,105,903
12/29/201442.6943.1842.6043.0113,006,005
12/26/201442.0642.8142.0442.7011,263,985
12/24/201441.8942.0941.6742.015,083,674
12/23/201441.8341.9741.6241.9112,496,891
12/22/201440.5941.5840.5041.5516,284,328
12/19/201440.9541.7540.6941.6352,574,885
12/18/201440.5640.7539.5640.5621,714,624
12/17/201438.4339.9938.3639.8923,025,344
12/16/201437.8739.0937.0638.0727,586,407
12/15/201439.3739.8538.1038.2824,830,527
12/12/201439.2939.8638.8839.1721,666,360
12/11/201439.5240.2239.5239.8824,181,191
12/10/201440.2240.2339.2239.4427,681,623
12/9/201439.5540.7939.4240.6527,811,141
12/8/201440.9841.0839.5039.8431,483,969
12/5/201441.9141.9141.0841.1237,490,766
12/4/201441.5641.8041.0141.4639,244,252
12/3/201441.6742.1641.5041.8358,148,454
12/2/201440.8241.8040.5441.6232,261,702
12/1/201441.1541.3539.9140.9463,805,632
11/28/201441.3842.3541.0141.3538,714,200
11/26/201440.8642.4140.6642.32251,563,883
11/25/201441.5041.7440.7440.7536,331,645
11/24/201440.0841.0139.9940.7929,887,972
11/21/201440.0840.4239.4439.7558,602,523
11/20/201440.6641.4539.9139.9252,560,835
11/19/201440.2941.0040.2340.9422,296,576
11/18/201440.2040.8640.1740.4120,728,451
11/17/201439.3440.4639.2340.2521,588,007
11/14/201438.4239.5638.3539.3719,616,250
11/13/201438.4438.8438.1738.3822,025,226
11/12/201438.4138.7938.3538.5316,220,493
11/11/201438.5838.8538.2938.5412,002,208
11/10/201438.8838.9838.3538.5014,236,357
11/7/201438.5039.0038.4238.7516,004,064
11/6/201438.1038.6137.7238.5319,672,206
11/5/201437.6138.1337.2038.1012,767,919
  • Showing 1-100 of 1,039 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center