Kinder Morgan (NY: KMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		12.27	12.27	12.27	0	-0.06(-0.45%)
Aug 30, 2018	12.39	12.41	12.20	12.33	14,006,995	-0.07(-0.56%)
Aug 29, 2018	12.37	12.46	12.30	12.39	11,496,770	+0.05(+0.39%)
Aug 28, 2018	12.44	12.48	12.33	12.35	9,931,463	-0.11(-0.89%)
Aug 27, 2018	12.47	12.53	12.38	12.46	11,795,147	+0.00(+0.00%)
Aug 24, 2018	12.52	12.60	12.42	12.46	13,758,317	-0.01(-0.06%)
Aug 23, 2018	12.64	12.66	12.45	12.46	14,041,657	-0.21(-1.64%)
Aug 22, 2018	12.48	12.71	12.47	12.67	14,219,952	+0.22(+1.78%)
Aug 21, 2018	12.48	12.56	12.44	12.45	9,387,931	+0.03(+0.28%)
Aug 20, 2018	12.48	12.49	12.37	12.42	12,391,682	-0.03(-0.22%)
Aug 17, 2018	12.34	12.48	12.30	12.44	11,758,036	+0.09(+0.73%)
Aug 16, 2018	12.37	12.50	12.33	12.35	14,750,472	+0.06(+0.51%)
Aug 15, 2018	12.39	12.40	12.12	12.29	16,361,366	-0.15(-1.23%)
Aug 14, 2018	12.44	12.55	12.41	12.44	11,145,843	+0.08(+0.62%)
Aug 13, 2018	12.58	12.60	12.34	12.37	16,443,699	-0.23(-1.82%)
Aug 10, 2018	12.42	12.65	12.38	12.60	18,307,204	+0.16(+1.28%)
Aug 09, 2018	12.45	12.54	12.42	12.44	17,191,072	+0.01(+0.11%)
Aug 08, 2018	12.42	12.48	12.39	12.42	13,040,847	-0.04(-0.33%)
Aug 07, 2018	12.51	12.59	12.44	12.46	20,213,854	+0.02(+0.17%)
Aug 06, 2018	12.24	12.49	12.20	12.44	17,721,456	+0.23(+1.87%)
Aug 03, 2018	12.25	12.33	12.15	12.21	27,734,754	-0.04(-0.34%)
Aug 02, 2018	12.10	12.32	12.02	12.26	24,797,302	+0.10(+0.86%)
Aug 01, 2018	12.27	12.29	12.07	12.15	14,244,538	-0.17(-1.41%)
Jul 31, 2018	12.32	12.40	12.20	12.33	27,447,536	+0.02(+0.17%)
Jul 30, 2018	12.36	12.45	12.26	12.30	16,174,098	+0.03(+0.28%)
Jul 27, 2018	12.36	12.43	12.15	12.27	17,557,920	-0.09(-0.72%)
Jul 26, 2018		12.44	12.27	12.36	15,474,116	+0.09(+0.73%)
Jul 25, 2018	12.01	12.30	11.93	12.27	20,805,070	+0.17(+1.42%)
Jul 24, 2018	12.16	12.21	12.05	12.10	25,600,006	-0.03(-0.28%)
Jul 23, 2018	12.18	12.23	12.06	12.13	12,799,104	+0.01(+0.06%)
Jul 20, 2018		12.38	12.12	12.13	16,630,102	-0.21(-1.67%)
Jul 19, 2018	12.33	12.64	12.27	12.33	28,064,904	+0.14(+1.18%)
Jul 18, 2018	12.06	12.26	12.01	12.19	11,472,348	+0.06(+0.51%)
Jul 17, 2018	12.14	12.19	12.03	12.13	17,875,942	-0.08(-0.62%)
Jul 16, 2018	12.28	12.34	12.15	12.20	15,714,484	-0.08(-0.61%)
Jul 13, 2018	12.33	12.44	12.25	12.28	12,316,298	-0.08(-0.67%)
Jul 12, 2018	12.28	12.37	12.18	12.36	10,745,601	+0.12(+0.95%)
Jul 11, 2018	12.37	12.51	12.17	12.24	14,885,853	-0.25(-1.98%)
Jul 10, 2018	12.44	12.51	12.39	12.49	12,542,262	+0.08(+0.66%)
Jul 09, 2018	12.33	12.44	12.30	12.41	12,926,849	+0.12(+0.95%)
Jul 06, 2018	12.06	12.32	12.06	12.29	13,579,293	+0.24(+1.99%)
Jul 05, 2018	12.17	12.21	12.05	12.05	11,312,677	-0.08(-0.62%)
Jul 03, 2018		12.13	12.13	12.13	0	+0.18(+1.49%)
Jul 02, 2018	12.06	12.06	11.87	11.95	11,645,218	-0.16(-1.36%)
Jun 29, 2018		12.17	11.97	12.11	14,257,130	+0.13(+1.09%)
Jun 28, 2018	12.10	12.18	11.93	11.98	17,314,434	-0.11(-0.91%)
Jun 27, 2018	12.06	12.24	12.06	12.09	19,216,704	+0.06(+0.51%)
Jun 26, 2018	11.94	12.08	11.84	12.03	18,456,048	+0.26(+2.21%)
Jun 25, 2018	11.93	11.95	11.72	11.77	18,601,494	-0.15(-1.27%)
Jun 22, 2018	11.95	12.11	11.91	11.92	23,806,070	+0.16(+1.34%)
Jun 21, 2018	11.93	11.96	11.72	11.76	15,263,851	-0.23(-1.89%)
Jun 20, 2018	11.97	12.11	11.93	11.99	19,158,352	+0.10(+0.81%)
Jun 19, 2018	11.67	11.95	11.65	11.89	21,986,088	+0.13(+1.11%)
Jun 18, 2018	11.52	11.78	11.50	11.76	18,767,980	+0.27(+2.33%)
Jun 15, 2018		11.62	11.45	11.50	22,592,630	-0.12(-1.06%)
Jun 14, 2018	11.51	11.63	11.48	11.62	17,623,302	+0.14(+1.25%)
Jun 13, 2018	11.59	11.60	11.42	11.47	13,765,223	-0.13(-1.12%)
Jun 12, 2018	11.75	11.79	11.59	11.60	17,677,244	-0.15(-1.28%)
Jun 11, 2018	11.54	11.80	11.50	11.76	20,735,812	+0.21(+1.78%)
Jun 08, 2018	11.70	11.72	11.48	11.55	15,093,922	-0.14(-1.23%)
Jun 07, 2018	11.50	11.72	11.48	11.69	15,583,071	+0.23(+2.03%)
Jun 06, 2018			11.43	11.46	25,614,576	-0.08(-0.71%)
Jun 05, 2018	11.56	11.73	11.54	11.54	34,196,344	-0.07(-0.59%)
Jun 04, 2018	11.61	11.70	11.52	11.61	27,274,576	+0.03(+0.24%)