Kinder Morgan Inc $41.55

up +0.13


20/8/2014 01:06 PM  |  NYSE : KMI  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMI historical data

Date Open High Low Close Volume
8/19/201440.9541.5640.8941.4220,096,619
8/18/201441.1641.2840.8441.1427,730,847
8/15/201440.6741.5040.3841.4340,444,302
8/14/201439.1539.9538.8439.8826,751,115
8/13/201438.7339.1137.8638.7729,509,722
8/12/201438.9439.2038.0838.7339,601,056
8/11/201442.4142.4937.6239.37139,982,544
8/8/201435.5336.1535.4336.123,215,206
8/7/201435.7035.8435.2035.373,542,185
8/6/201435.5435.9235.4135.563,232,948
8/5/201436.0736.1635.5035.543,442,462
8/4/201435.6136.3535.3736.254,080,797
8/1/201435.9635.9935.2135.495,792,675
7/31/201437.1237.1835.9735.988,244,351
7/30/201437.3237.5936.9837.304,308,365
7/29/201437.3937.6437.1337.174,167,543
7/28/201437.9537.9537.5537.793,365,537
7/25/201437.8438.0237.7337.902,874,209
7/24/201437.8937.9537.6337.885,757,526
7/23/201437.7537.8137.6037.703,799,516
7/22/201437.7538.0537.6337.654,267,779
7/21/201437.5537.6837.2937.616,287,435
7/18/201436.9837.5936.8037.557,546,428
7/17/201436.1037.3635.9536.8110,018,848
7/16/201436.1536.9436.0136.918,753,899
7/15/201435.9636.2135.8136.174,175,437
7/14/201435.8036.1735.7335.972,930,911
7/11/201435.6335.7235.4535.633,084,736
7/10/201435.5035.7835.3635.682,876,936
7/9/201435.6035.8035.3835.796,420,862
7/8/201435.5635.6435.2035.533,771,191
7/7/201435.5735.7135.5135.613,861,257
7/3/201435.9035.9735.5435.652,896,314
7/2/201436.1036.2135.7335.754,721,808
7/1/201436.3036.3235.9036.056,227,510
6/30/201436.1236.3735.9536.264,035,195
6/27/201435.9736.2035.9036.0410,016,291
6/26/201435.9336.0235.6536.003,003,450
6/25/201435.9336.0035.5335.976,107,859
6/24/201436.0736.3336.0436.116,369,378
6/23/201436.0436.0435.7136.015,985,427
6/20/201435.6636.5035.5136.039,455,240
6/19/201435.1035.4034.8935.407,082,245
6/18/201435.0035.1734.6235.076,755,936
6/17/201435.3835.4834.9534.977,209,576
6/16/201435.2235.5235.0035.385,432,802
6/13/201434.9635.2034.8335.193,011,278
6/12/201434.9035.0034.7634.914,304,989
6/11/201434.9635.0534.8134.902,874,003
6/10/201434.9735.1934.9035.073,965,859
6/9/201435.1035.3934.9635.064,041,490
6/6/201434.8735.2834.7035.085,741,328
6/5/201434.2134.7634.1534.625,876,339
6/4/201433.9334.2733.8334.055,532,533
6/3/201433.6833.8933.5533.826,188,910
6/2/201433.4533.8033.3333.724,220,413
5/30/201433.5033.5433.2733.398,651,610
5/29/201433.6633.7433.4833.604,361,357
5/28/201433.7233.7733.2933.5910,312,691
5/27/201433.7533.8133.5133.603,855,747
5/23/201433.9833.9833.4933.683,851,891
5/22/201433.4833.9533.4833.774,875,466
5/21/201433.3033.4933.2333.443,863,226
5/20/201433.3233.4133.1533.255,729,392
5/19/201433.3933.5233.1333.327,084,095
5/16/201433.5033.7033.3033.4510,347,649
5/15/201433.7533.8333.0133.4510,398,617
5/14/201432.5533.3632.5233.175,335,151
5/13/201432.4132.5232.2932.444,153,075
5/12/201432.3632.5632.1032.385,592,401
5/9/201432.5032.6232.1032.154,493,332
5/8/201432.7833.0532.4432.524,613,955
5/7/201432.7132.8632.5732.784,042,636
5/6/201432.8732.9332.3832.556,673,017
5/5/201432.5532.8632.5532.743,949,020
5/2/201432.5932.8832.5532.725,151,383
5/1/201432.7132.7732.3032.605,955,723
4/30/201432.9332.9532.5932.664,696,936
4/29/201432.6333.2032.5033.025,545,941
4/28/201432.7232.9432.2632.386,946,077
4/25/201433.6933.6933.0033.007,112,823
4/24/201433.7233.8933.6033.685,201,860
4/23/201433.5533.9833.4833.615,404,196
4/22/201433.4433.5933.1633.454,672,841
4/21/201433.9133.9833.1533.405,303,883
4/17/201432.6133.9532.5233.779,640,056
4/16/201433.1033.3533.0133.315,409,824
4/15/201432.3932.9332.3032.905,423,398
4/14/201432.6932.6932.2432.444,283,837
4/11/201432.6332.8532.2132.294,518,065
4/10/201432.9233.2532.5332.684,469,833
4/9/201433.0833.0932.5532.928,765,691
4/8/201432.3233.0832.2433.055,535,126
4/7/201432.9833.0032.2132.245,076,215
4/4/201433.1133.4132.9033.024,207,717
4/3/201432.9433.0132.7932.963,221,576
4/2/201432.8332.8932.6732.813,101,289
4/1/201432.6032.8932.3832.884,153,345
3/31/201432.2432.5932.0432.494,057,452
3/28/201432.4632.4832.0432.144,773,011
Trading Center