$14.96 +1.00 (%) Kinder Morgan Inc - NYSE

Feb. 12, 2016 | 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
2/12/201614.2514.9714.2314.9621,842,136
2/11/201614.0614.5513.2613.9634,935,590
2/10/201614.5615.0914.0314.6022,830,532
2/9/201614.6015.4014.1914.6126,664,177
2/8/201614.9415.1213.9914.9239,388,656
2/5/201615.4315.7115.0415.6622,066,491
2/4/201615.7016.2015.3215.6631,668,453
2/3/201614.8715.6514.3115.6130,033,525
2/2/201614.7614.8714.4014.6529,444,027
2/1/201615.9716.0514.9115.1939,813,667
1/29/201615.5716.4715.4816.4544,148,220
1/28/201615.1715.7014.8915.2944,750,744
1/27/201614.6915.3014.0714.2239,059,218
1/26/201614.4015.1614.1014.9731,242,906
1/25/201615.1415.7414.1814.1936,429,253
1/22/201614.9215.8214.6515.3462,530,767
1/21/201612.8314.6212.4713.8869,707,230
1/20/201612.0512.2611.2012.0149,810,425
1/19/201613.1713.4212.2112.5534,748,929
1/15/201613.0613.5512.7813.0041,974,699
1/14/201613.0614.0512.9513.9837,319,026
1/13/201613.8114.0912.7512.9541,765,424
1/12/201614.3114.6112.9313.6046,923,148
1/11/201614.8714.9213.9014.1631,358,954
1/8/201614.5215.0514.1614.7729,610,992
1/7/201614.4614.8614.1314.2527,846,822
1/6/201615.1615.2814.6214.7728,462,612
1/5/201615.3515.6514.9915.5829,113,929
1/4/201614.8915.5014.8315.2733,649,598
12/31/201514.4015.0514.4014.9230,263,072
12/30/201514.6015.1514.4714.5435,201,582
12/29/201515.4715.7514.9115.1031,517,823
12/28/201515.7915.8315.1615.2628,998,321
12/24/201516.3616.6615.9216.0816,650,569
12/23/201515.5716.5915.5216.4149,429,337
12/22/201515.0315.9215.0315.3234,631,228
12/21/201515.0715.1814.2215.1442,261,482
12/18/201515.3715.6015.0115.1459,706,528
12/17/201515.8615.9415.1115.3742,606,067
12/16/201515.7316.2215.6415.9441,548,582
12/15/201516.1016.4715.8115.8446,945,298
12/14/201516.3116.4915.5016.0070,692,884
12/11/201516.4817.0816.0316.6685,328,064
12/10/201516.5517.4516.5017.0177,769,270
12/9/201516.0317.3515.9016.81196,318,067
12/8/201515.2916.1615.0615.72159,174,852
12/7/201515.6616.5915.1316.42137,200,173
12/4/201518.9119.0016.5616.82153,024,495
12/3/201520.6120.6619.1419.2673,717,276
12/2/201522.1822.1920.3920.6667,556,579
12/1/201523.6023.6222.3622.4229,355,602
11/30/201523.8223.9923.5123.5721,295,130
11/27/201523.9824.0923.8023.877,419,657
11/25/201524.3024.6224.0024.1015,940,227
11/24/201523.6924.4323.6224.4124,222,203
11/23/201523.4824.0923.2823.6717,791,022
11/20/201523.7023.9123.3523.3919,739,905
11/19/201524.2024.3123.4623.6616,080,979
11/18/201523.4824.3323.4724.3025,328,828
11/17/201524.0524.0723.1123.3618,029,889
11/16/201523.3524.0723.3124.0320,676,075
11/13/201523.4523.8122.5723.3526,398,742
11/12/201524.1524.1523.3923.4626,245,111
11/11/201525.4125.4824.2324.4024,793,094
11/10/201525.5525.7625.3125.4513,289,326
11/9/201526.1426.3025.4025.5615,609,741
11/6/201525.6626.0925.2026.0623,294,598
11/5/201526.8027.0025.5725.9123,001,095
11/4/201527.5227.6426.4526.8122,767,459
11/3/201526.6627.7826.4327.5120,129,943
11/2/201526.3627.1226.2826.6226,276,220
10/30/201527.3427.4926.6027.3519,809,227
10/29/201527.2527.5527.0727.2015,677,070
10/28/201527.3527.8027.2727.7423,600,051
10/27/201527.3027.5226.9627.2828,020,035
10/26/201528.0728.5427.4827.5641,037,486
10/23/201529.7129.7528.9629.2319,729,339
10/22/201529.6430.3228.9229.7542,030,312
10/21/201531.9432.2031.3131.4212,116,600
10/20/201531.5032.0431.3231.939,148,107
10/19/201531.6832.1131.1431.7211,211,210
10/16/201532.5732.7931.7832.219,741,788
10/15/201531.8632.3231.1832.238,701,456
10/14/201531.4231.8131.1931.7310,165,469
10/13/201532.0332.2831.4531.4811,646,833
10/12/201532.4332.4831.8132.2910,832,410
10/9/201532.7832.8732.0632.3511,714,216
10/8/201532.1532.8931.7932.6813,559,612
10/7/201532.0432.7431.5232.1420,814,527
10/6/201530.9931.8530.9331.7816,970,339
10/5/201530.0131.0929.9530.9520,112,709
10/2/201527.8929.6427.7629.6321,982,664
10/1/201528.2228.4227.6928.1317,190,727
9/30/201526.9727.7326.4527.6828,022,275
9/29/201527.6327.8125.8126.1631,528,603
9/28/201529.1729.2627.5427.5521,313,198
9/25/201529.6129.6829.1229.4213,195,262
9/24/201529.0129.3928.3629.3424,926,570
9/23/201530.1830.2529.0529.0613,009,847
9/22/201530.3130.6429.9530.119,837,594
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center