KINDER MORGAN $40.45

down -0.54


23/5/2013 04:23 PM  |  NYSE : KMI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

KMI historical data

Date Open High Low Close Volume
5/22/2013 41.05 41.48 40.85 40.99 23854
5/21/2013 41.05 41.49 40.94 41.09 33744
5/20/2013 40.48 41.10 40.42 41.05 37057
5/17/2013 39.92 40.48 39.92 40.48 32196
5/16/2013 40.24 40.27 39.85 39.92 26093
5/15/2013 39.94 40.42 39.91 40.20 23690
5/14/2013 39.59 39.98 39.49 39.98 30714
5/13/2013 39.45 39.60 39.18 39.49 17097
5/10/2013 39.41 39.54 39.31 39.45 21773
5/9/2013 39.45 39.60 39.27 39.46 28043
5/8/2013 39.10 39.45 39.01 39.42 24346
5/7/2013 39.07 39.26 38.83 39.26 26272
5/6/2013 38.96 39.23 38.77 39.07 28784
5/3/2013 38.93 38.94 38.56 38.85 39434
5/2/2013 38.54 38.81 38.42 38.72 28118
5/1/2013 39.07 39.09 38.46 38.53 32044
4/30/2013 39.00 39.11 38.58 39.10 31199
4/29/2013 39.07 39.08 38.80 38.90 22990
4/26/2013 39.16 39.36 38.60 38.78 28205
4/25/2013 39.60 39.87 39.02 39.11 8276
4/24/2013 39.66 40.09 39.50 39.98 36765
4/23/2013 39.24 39.67 39.05 39.53 30817
4/22/2013 38.94 39.10 38.78 39.00 32853
4/19/2013 38.12 39.02 38.07 38.87 46803
4/18/2013 37.77 38.24 37.60 37.92 38566
4/17/2013 38.24 38.27 37.60 37.80 45564
4/16/2013 38.14 38.47 38.00 38.37 33320
4/15/2013 38.55 38.57 37.94 37.95 33461
4/12/2013 38.52 38.90 38.41 38.78 27335
4/11/2013 39.00 39.07 38.71 38.77 26883
4/10/2013 38.75 39.05 38.64 38.94 26795
4/9/2013 38.10 38.80 38.04 38.64 38440
4/8/2013 37.52 38.13 37.50 38.12 34944
4/5/2013 37.55 37.80 37.24 37.52 44675
4/4/2013 37.84 38.15 37.66 37.86 28877
4/3/2013 38.78 38.84 37.59 37.84 56353
4/2/2013 39.30 39.35 38.74 38.84 36728
4/1/2013 38.67 39.39 38.67 39.11 43302
3/28/2013 38.36 38.80 38.08 38.68 51061
3/27/2013 37.87 38.43 37.77 38.37 34135
3/26/2013 37.72 38.00 37.57 37.99 32718
3/25/2013 37.71 37.76 37.35 37.60 38598
3/22/2013 37.17 37.86 37.16 37.62 28230
3/21/2013 36.93 37.70 36.86 37.20 49555
3/20/2013 36.65 37.03 36.64 36.97 35574
3/19/2013 36.27 36.60 36.17 36.55 24204
3/18/2013 36.21 36.48 36.11 36.24 26947
3/15/2013 36.81 36.88 36.39 36.40 67794
3/14/2013 37.00 37.21 36.84 36.95 29237
3/13/2013 37.25 37.35 36.78 36.93 31128
3/12/2013 37.36 37.47 37.13 37.27 34515
3/11/2013 37.38 37.43 37.13 37.32 18257
3/8/2013 37.38 37.45 37.09 37.37 30821
3/7/2013 37.06 37.28 36.83 37.26 32009
3/6/2013 37.54 37.54 36.90 36.97 29155
3/5/2013 37.78 37.78 37.24 37.46 27092
3/4/2013 37.20 37.54 36.84 37.54 32155
3/1/2013 36.96 37.31 36.72 37.26 31943
2/28/2013 37.06 37.48 36.77 37.07 75662
2/27/2013 36.09 37.06 36.09 37.06 47294
2/26/2013 36.20 36.47 35.89 36.21 35342
2/25/2013 37.04 37.22 36.11 36.11 37512
2/22/2013 36.80 37.06 36.67 37.00 21122
2/21/2013 37.10 37.10 36.55 36.73 42193
2/20/2013 37.44 37.55 37.10 37.13 49382
2/19/2013 37.52 37.79 37.32 37.42 38503
2/15/2013 37.56 37.84 37.42 37.52 38551
2/14/2013 37.62 37.77 37.37 37.57 29101
2/13/2013 37.82 37.91 37.68 37.80 19767
2/12/2013 37.59 37.82 37.35 37.74 26748
2/11/2013 37.57 37.75 37.50 37.65 29274
2/8/2013 37.72 38.17 37.41 37.60 63911
2/7/2013 37.38 37.93 37.32 37.77 49825
2/6/2013 37.25 37.47 37.18 37.27 102411
2/5/2013 36.73 37.48 36.70 37.38 47591
2/4/2013 37.40 37.47 36.56 36.58 54917
2/1/2013 37.74 37.78 37.25 37.49 72405
1/31/2013 37.85 37.85 37.24 37.46 91225
1/30/2013 37.38 38.21 37.34 37.73 62331
1/29/2013 37.38 37.53 37.17 37.30 133425
1/28/2013 37.55 37.73 37.34 37.53 140015
1/25/2013 37.52 37.71 37.14 37.25 131732
1/24/2013 37.67 37.85 37.19 37.23 26050
1/23/2013 37.83 37.88 37.44 37.58 39464
1/22/2013 37.33 37.81 37.31 37.79 43366
1/18/2013 37.38 37.41 36.66 37.41 46986
1/17/2013 37.13 37.70 37.03 37.24 61220
1/16/2013 36.64 36.83 36.54 36.60 43890
1/15/2013 36.84 36.92 36.68 36.84 29701
1/14/2013 37.07 37.25 36.91 36.94 32736
1/11/2013 37.31 37.31 36.94 37.06 37138
1/10/2013 37.32 37.37 36.93 37.10 55430
1/9/2013 37.36 37.38 36.93 37.12 40599
1/8/2013 37.26 37.35 37.00 37.34 36331
1/7/2013 36.68 37.34 36.62 37.32 51098
1/4/2013 36.98 37.01 36.56 36.71 53501
1/3/2013 36.58 37.08 36.58 36.98 55749
1/2/2013 35.82 36.56 35.74 36.53 55963
12/31/2012 34.64 35.34 34.49 35.33 27662
12/28/2012 34.56 34.98 34.49 34.62 27608
Marketplace
Trading Center