Kinder Morgan Inc (2KD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 3.77508444268 | 25.165 | 25.93 | 24.17 | 6200 | 24.90337081 | DE |
| 4 | -1.34 | -4.88071389547 | 27.455 | 27.455 | 24.17 | 5088 | 25.64820509 | DE |
| 12 | -0.075 | -0.28636884307 | 26.19 | 30.305 | 24.17 | 5713 | 26.74317069 | DE |
| 26 | 6.775 | 35.0310237849 | 19.34 | 30.305 | 18.596 | 5312 | 24.91604103 | DE |
| 52 | 10.157 | 63.648326858 | 15.958 | 30.305 | 15.692 | 4746 | 21.82729111 | DE |
| 156 | 10.815 | 70.6862745098 | 15.3 | 30.305 | 14.98 | 4532 | 19.34816392 | DE |
| 260 | 8.749 | 50.3800529771 | 17.366 | 30.305 | 9.84 | 2888 | 18.39836728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 25.34 | 0.59 | 2.36 | 24.89 | 25.47 | 24.665 | 3688 |
| 1740605220 | 24.755 | 0.01 | 0.04 | 24.655 | 25.06 | 24.545 | 13892 |
| 1740518820 | 24.745 | -0.56 | -2.21 | 25.06 | 25.365 | 24.17 | 7691 |
| 1740432420 | 25.305 | 0.27 | 1.06 | 25.535 | 25.675 | 25.125 | 3344 |
| 1740173220 | 25.04 | -0.17 | -0.67 | 25.165 | 25.655 | 25.04 | 2385 |
| 1740086820 | 25.21 | -0.79 | -3.02 | 25.73 | 25.775 | 24.93 | 3059 |
| 1740000420 | 25.995 | 0.35 | 1.36 | 25.44 | 26.175 | 25.395 | 2551 |
| 1739914020 | 25.645 | 0.79 | 3.16 | 25.205 | 25.915 | 25.09 | 3170 |
| 1739827620 | 24.86 | -0.65 | -2.55 | 25.005 | 25.265 | 24.85 | 6713 |
| 1739568420 | 25.51 | -0.03 | -0.12 | 25.275 | 25.72 | 25.125 | 4441 |
| 1739482020 | 25.54 | 0.34 | 1.35 | 25.005 | 25.54 | 25.005 | 2912 |
| 1739395620 | 25.2 | -0.7 | -2.68 | 25.645 | 26.01 | 25.2 | 3253 |
| 1739309220 | 25.895 | -0.31 | -1.16 | 26.005 | 26.53 | 25.465 | 6326 |
| 1739222820 | 26.2 | 0.18 | 0.69 | 26.085 | 26.74 | 26.005 | 2908 |
| 1738963620 | 26.02 | 0.39 | 1.52 | 25.725 | 26.235 | 25.4 | 5582 |
| 1738877220 | 25.63 | -1.07 | -3.99 | 26.68 | 26.895 | 25.53 | 3606 |
| 1738790820 | 26.695 | 0.3 | 1.14 | 26.265 | 26.695 | 26.265 | 3439 |
| 1738704420 | 26.395 | -0.42 | -1.55 | 26.895 | 26.895 | 26.32 | 2664 |
| 1738618020 | 26.81 | 0.43 | 1.65 | 25.84 | 26.9 | 25.6 | 13407 |
| 1738358820 | 26.375 | -0.68 | -2.50 | 27.455 | 27.455 | 26.375 | 6732 |
| 1738272420 | 27.05 | 0.85 | 3.24 | 26.155 | 27.05 | 26.155 | 2956 |
| 1738186020 | 26.2 | -0.19 | -0.72 | 26.57 | 26.82 | 26.085 | 5050 |
| 1738099620 | 26.39 | 0.23 | 0.90 | 26.535 | 26.76 | 25.825 | 6590 |
| 1738013220 | 26.155 | -2.84 | -9.79 | 28.535 | 28.775 | 26.005 | 15133 |
| 1737754020 | 28.995 | -0.38 | -1.29 | 28.91 | 29.31 | 28.745 | 5247 |
| 1737667620 | 29.375 | -0.5 | -1.67 | 29.5 | 30.3 | 28.765 | 15094 |
| 1737581220 | 29.875 | -0.24 | -0.80 | 30 | 30.305 | 29.29 | 5597 |
| 1737494820 | 30.115 | 1.07 | 3.67 | 29.11 | 30.3 | 29.11 | 7383 |
| 1737408420 | 29.05 | -0.61 | -2.06 | 29.94 | 29.94 | 29.05 | 8539 |
| 1737149220 | 29.66 | 0.55 | 1.87 | 29.285 | 29.76 | 29.03 | 5914 |
| 1737062820 | 29.115 | 0.36 | 1.27 | 28.675 | 29.12 | 28.425 | 6032 |
| 1736976420 | 28.75 | 0.25 | 0.89 | 28.32 | 28.75 | 28.135 | 2103 |
| 1736890020 | 28.495 | 0.4 | 1.42 | 28.11 | 28.495 | 27.725 | 4284 |
| 1736803620 | 28.095 | 0.56 | 2.02 | 27.705 | 28.095 | 27.455 | 3572 |
| 1736544420 | 27.54 | 0.04 | 0.16 | 27.635 | 27.78 | 27.285 | 2745 |
| 1736458020 | 27.495 | 0.25 | 0.90 | 27.405 | 27.645 | 27.225 | 1618 |
| 1736371620 | 27.25 | 0.27 | 1.02 | 27.065 | 28.2 | 26.805 | 35242 |
| 1736285220 | 26.975 | 0.18 | 0.65 | 26.94 | 27.17 | 26.565 | 3664 |
| 1736198820 | 26.8 | -0.84 | -3.04 | 27.215 | 27.62 | 26.8 | 3582 |
| 1735939620 | 27.64 | 0.15 | 0.53 | 27.495 | 27.845 | 27.15 | 5760 |
| 1735853220 | 27.495 | 1.61 | 6.22 | 26.305 | 27.495 | 26.305 | 9131 |
| 1735594020 | 25.885 | -0.03 | -0.10 | 25.985 | 26.195 | 25.72 | 1387 |
| 1735334820 | 25.91 | 0.07 | 0.29 | 25.955 | 26.25 | 25.85 | 1250 |
| 1734989220 | 25.835 | 0.26 | 1.02 | 25.9 | 26.085 | 25.525 | 2906 |
| 1734730020 | 25.575 | 0.59 | 2.34 | 25.03 | 25.965 | 24.785 | 3809 |
| 1734643620 | 24.99 | -0.09 | -0.36 | 24.75 | 25.135 | 24.55 | 8585 |
| 1734557220 | 25.08 | -0.18 | -0.69 | 25.28 | 25.66 | 25.03 | 3005 |
| 1734470820 | 25.255 | 0.16 | 0.64 | 25.055 | 25.46 | 24.75 | 4677 |
| 1734384420 | 25.095 | -0.65 | -2.52 | 25.41 | 25.745 | 25.045 | 5018 |
| 1734125220 | 25.745 | 0.22 | 0.86 | 25.5 | 25.745 | 25.435 | 649 |
| 1734038820 | 25.525 | -0.17 | -0.64 | 25.34 | 25.91 | 25.34 | 4082 |
| 1733952420 | 25.69 | 0.13 | 0.49 | 25.505 | 25.715 | 25.335 | 1982 |
| 1733866020 | 25.565 | -0.06 | -0.21 | 25.895 | 26 | 25.45 | 8926 |
| 1733779620 | 25.62 | -0.86 | -3.25 | 26.395 | 26.675 | 25.605 | 6886 |
| 1733520420 | 26.48 | -0.21 | -0.77 | 26.19 | 26.64 | 26.075 | 4073 |
| 1733434020 | 26.685 | 0.8 | 3.09 | 25.86 | 26.685 | 25.805 | 5875 |
| 1733347620 | 25.885 | -0.12 | -0.44 | 26.025 | 26.46 | 25.65 | 8728 |
| 1733261220 | 26 | -0.24 | -0.91 | 26 | 26.365 | 25.845 | 3560 |
| 1733174820 | 26.24 | -0.41 | -1.52 | 27.005 | 27.015 | 25.975 | 8243 |
| 1732915620 | 26.645 | -0.25 | -0.91 | 26.275 | 26.935 | 26.275 | 474 |
| 1732829220 | 26.89 | 0.4 | 1.49 | 26.845 | 26.89 | 26.46 | 1615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
