$42.09 -0.60 (%) Kinder Morgan Inc - NYSE

May. 26, 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
5/26/201542.5042.5041.9442.097,409,404
5/22/201542.3542.8642.2542.695,626,848
5/21/201542.7242.8842.5042.665,862,539
5/20/201542.8742.8742.3842.596,005,046
5/19/201542.7242.9942.6442.865,859,306
5/18/201542.6342.9142.5042.836,951,814
5/15/201542.3142.6542.2242.629,122,090
5/14/201542.2742.5042.0742.146,944,314
5/13/201542.8442.9141.9442.1611,285,889
5/12/201542.4942.8342.2742.707,106,777
5/11/201542.9943.0042.4342.645,453,390
5/8/201542.8443.0642.7243.036,884,324
5/7/201542.5243.0342.3042.667,628,846
5/6/201542.8142.9442.5142.676,358,288
5/5/201542.9642.9942.5742.655,769,908
5/4/201543.2443.3442.8142.836,317,037
5/1/201543.0143.1542.7543.136,668,314
4/30/201543.1743.1942.7242.959,123,854
4/29/201543.1543.2242.7743.079,974,289
4/28/201543.6043.7043.0843.2010,311,705
4/27/201544.4544.5243.9144.118,314,825
4/24/201544.7144.7144.2144.346,702,770
4/23/201544.1544.6744.1044.5711,688,281
4/22/201543.7644.2043.4044.077,393,230
4/21/201543.7644.0543.5643.617,973,127
4/20/201544.0244.4043.4943.7111,344,771
4/17/201543.4044.0043.3243.9013,205,692
4/16/201543.3244.0943.0343.6815,156,208
4/15/201543.0443.5143.0443.4312,075,816
4/14/201542.9743.1042.8443.018,755,773
4/13/201542.9243.1142.8442.9810,172,180
4/10/201542.3642.9542.2542.9312,245,527
4/9/201541.9642.3541.9242.347,730,475
4/8/201541.8142.3841.7642.057,602,880
4/7/201541.9842.2141.8941.996,913,033
4/6/201541.7142.1541.5941.975,481,993
4/2/201541.8142.0041.5641.726,200,287
4/1/201542.4542.4541.8641.928,302,160
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
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center