Kinder Morgan Inc (KMIC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 1.11336032389 | 108.68 | 110.65 | 108.46 | 7 | 109.61176471 | DR |
| 4 | 2.8 | 2.61462321412 | 107.09 | 111.54 | 105.75 | 14 | 109.56383784 | DR |
| 12 | 12.89 | 13.2886597938 | 97 | 111.54 | 93.51 | 15 | 101.98757741 | DR |
| 26 | 23.13 | 26.6597510373 | 86.76 | 111.54 | 82.96 | 37 | 91.91947332 | DR |
| 52 | 26.69 | 32.0793269231 | 83.2 | 111.54 | 80.32 | 27 | 90.68205121 | DR |
| 156 | 18.9 | 20.7715133531 | 90.99 | 111.54 | 78 | 576 | 92.4911722 | DR |
| 260 | 29.9 | 37.3796724591 | 79.99 | 111.54 | 50.97 | 876 | 89.97056764 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 109.89 | 0 | 0.00 | 109.89 | 109.89 | 109.89 | 0 |
| 1720819800 | 109.89 | 0.66 | 0.60 | 110.43 | 110.65 | 109.89 | 23 |
| 1720733400 | 109.23 | 0.22 | 0.20 | 109.23 | 109.23 | 109.23 | 1 |
| 1720647000 | 109.01 | -0.11 | -0.10 | 108.46 | 109.01 | 108.46 | 6 |
| 1720560540 | 109.12 | 0.44 | 0.40 | 108.68 | 109.12 | 108.68 | 3 |
| 1720474200 | 108.68 | -0.66 | -0.60 | 108.68 | 108.68 | 108.68 | 1 |
| 1720215000 | 109.34 | -1 | -0.91 | 109.34 | 109.34 | 109.34 | 1 |
| 1720128540 | 110.34 | -0.43 | -0.39 | 110.34 | 110.34 | 110.34 | 5 |
| 1720042200 | 110.77 | 0 | 0.00 | 110.77 | 110.77 | 110.77 | 0 |
| 1719955800 | 110.77 | -0.55 | -0.49 | 110.77 | 110.77 | 110.77 | 53 |
| 1719869400 | 111.32 | 3.28 | 3.04 | 111.54 | 111.54 | 110.55 | 6 |
| 1719610200 | 108.04 | 0 | 0.00 | 108.04 | 108.04 | 108.04 | 0 |
| 1719523800 | 108.04 | 2.29 | 2.17 | 108.46 | 108.47 | 108.04 | 9 |
| 1719437400 | 105.75 | -3.92 | -3.57 | 105.75 | 105.75 | 105.75 | 1 |
| 1719351000 | 109.67 | 0.99 | 0.91 | 109.12 | 109.67 | 109.12 | 5 |
| 1719264540 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1719005340 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1718918940 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1718832540 | 108.68 | 3.19 | 3.02 | 107.09 | 108.68 | 107.09 | 71 |
| 1718746200 | 105.49 | 0 | 0.00 | 105.49 | 105.49 | 105.49 | 0 |
| 1718659800 | 105.49 | 0 | 0.00 | 105.49 | 105.49 | 105.49 | 0 |
| 1718400600 | 105.49 | -0.81 | -0.76 | 105.49 | 105.49 | 105.49 | 20 |
| 1718314200 | 106.3 | 0 | 0.00 | 106.3 | 106.3 | 106.3 | 0 |
| 1718227800 | 106.3 | 0 | 0.00 | 106.3 | 106.3 | 106.3 | 0 |
| 1718141400 | 106.3 | 0 | 0.00 | 106.3 | 106.3 | 106.3 | 0 |
| 1718055000 | 106.3 | 1.4 | 1.33 | 106.3 | 106.3 | 106.3 | 2 |
| 1717795800 | 104.9 | 3.32 | 3.27 | 104.9 | 104.9 | 104.9 | 1 |
| 1717709400 | 101.58 | -0.32 | -0.31 | 101.58 | 101.58 | 101.58 | 1 |
| 1717623000 | 101.9 | 0 | 0.00 | 101.9 | 101.9 | 101.9 | 0 |
| 1717536600 | 101.9 | 0 | 0.00 | 101.9 | 101.9 | 101.9 | 0 |
| 1717450200 | 101.9 | 1.1 | 1.09 | 101.99 | 101.99 | 101.9 | 3 |
| 1717191000 | 100.8 | 2 | 2.02 | 100.8 | 100.8 | 100.8 | 3 |
| 1717018140 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 1 |
| 1716931740 | 98.8 | 0.89 | 0.91 | 98.8 | 98.8 | 98.8 | 5 |
| 1716845340 | 97.91 | -1.89 | -1.89 | 97.91 | 97.91 | 97.91 | 50 |
| 1716586140 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 0 |
| 1716499740 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 0 |
| 1716413340 | 99.8 | -1.5 | -1.48 | 100.03 | 100.03 | 99.8 | 80 |
| 1716327000 | 101.3 | 0.4 | 0.40 | 100.37 | 101.3 | 100.37 | 7 |
| 1716240600 | 100.9 | 0.92 | 0.92 | 101.4 | 101.4 | 100.9 | 12 |
| 1715981400 | 99.98 | 0 | 0.00 | 99.98 | 99.98 | 99.98 | 0 |
| 1715895000 | 99.98 | 0.08 | 0.08 | 99.98 | 99.98 | 99.98 | 1 |
| 1715808600 | 99.9 | 1.4 | 1.42 | 99.9 | 99.9 | 99.9 | 12 |
| 1715722200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1715635800 | 98.5 | 0.5 | 0.51 | 98.5 | 98.5 | 98.5 | 1 |
| 1715376600 | 98 | 2 | 2.08 | 97.5 | 98 | 97.5 | 15 |
| 1715290200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1715203800 | 96 | 1.2 | 1.27 | 96 | 96 | 96 | 1 |
| 1715117400 | 94.8 | 0 | 0.00 | 94.8 | 94.8 | 94.8 | 0 |
| 1715031000 | 94.8 | 0.12 | 0.13 | 94.8 | 94.8 | 94.8 | 10 |
| 1714771800 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1714685400 | 94.68 | -0.92 | -0.96 | 94.77 | 94.77 | 93.51 | 73 |
| 1714512600 | 95.6 | 1.01 | 1.07 | 95.6 | 95.6 | 95.6 | 7 |
| 1714426200 | 94.59 | -2.01 | -2.08 | 95.55 | 95.55 | 94.59 | 3 |
| 1714167000 | 96.6 | 0 | 0.00 | 96.6 | 96.6 | 96.6 | 0 |
| 1714080600 | 96.6 | 0 | 0.00 | 96.6 | 96.6 | 96.6 | 0 |
| 1713994200 | 96.6 | 0 | 0.00 | 96.6 | 96.6 | 96 | 34 |
| 1713907800 | 96.6 | -0.4 | -0.41 | 96.6 | 96.6 | 96.6 | 4 |
| 1713821340 | 97 | 1.06 | 1.10 | 97 | 97 | 97 | 18 |
| 1713562200 | 95.94 | 0 | 0.00 | 95.94 | 95.94 | 95.94 | 0 |
| 1713475800 | 95.94 | 2.57 | 2.75 | 95.31 | 95.99 | 95.31 | 28 |
| 1713389400 | 93.37 | 0 | 0.00 | 93.37 | 93.37 | 93.37 | 0 |
| 1713303000 | 93.37 | 0 | 0.00 | 93.37 | 93.37 | 93.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
