Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 13.05 | 13.06 | 12.91 | 13.02 | 19,367,444 | +0.01(+0.06%) |
| Jan 30, 2019 | 12.91 | 13.09 | 12.91 | 13.01 | 20,288,080 | +0.17(+1.34%) |
| Jan 29, 2019 | 12.78 | 12.88 | 12.66 | 12.84 | 22,038,480 | +0.11(+0.89%) |
| Jan 28, 2019 | 12.52 | 12.75 | 12.48 | 12.73 | 19,286,090 | +0.11(+0.85%) |
| Jan 25, 2019 | 12.52 | 12.73 | 12.50 | 12.62 | 21,350,646 | +0.19(+1.49%) |
| Jan 24, 2019 | 12.24 | 12.49 | 12.23 | 12.44 | 20,828,244 | +0.17(+1.39%) |
| Jan 23, 2019 | 12.61 | 12.64 | 12.13 | 12.27 | 29,514,682 | -0.28(-2.21%) |
| Jan 22, 2019 | 12.73 | 12.75 | 12.49 | 12.54 | 34,242,632 | -0.27(-2.11%) |
| Jan 18, 2019 | 12.72 | 12.84 | 12.58 | 12.81 | 25,067,170 | +0.21(+1.64%) |
| Jan 17, 2019 | 12.17 | 12.80 | 12.04 | 12.61 | 33,115,000 | +0.18(+1.43%) |
| Jan 16, 2019 | 12.34 | 12.53 | 12.30 | 12.43 | 26,003,696 | +0.11(+0.87%) |
| Jan 15, 2019 | 12.25 | 12.39 | 12.22 | 12.32 | 22,752,254 | +0.06(+0.52%) |
| Jan 14, 2019 | 12.03 | 12.32 | 12.03 | 12.26 | 25,015,652 | +0.09(+0.70%) |
| Jan 11, 2019 | 12.24 | 12.38 | 12.06 | 12.17 | 37,658,876 | -0.18(-1.44%) |
| Jan 10, 2019 | 12.22 | 12.36 | 12.11 | 12.35 | 23,875,566 | +0.07(+0.58%) |
| Jan 09, 2019 | 12.31 | 12.36 | 12.13 | 12.28 | 27,948,614 | +0.09(+0.70%) |
| Jan 08, 2019 | 11.92 | 12.22 | 11.85 | 12.19 | 28,335,670 | +0.39(+3.32%) |
| Jan 07, 2019 | 11.60 | 11.83 | 11.53 | 11.80 | 17,996,664 | +0.25(+2.16%) |
| Jan 04, 2019 | 11.36 | 11.60 | 11.35 | 11.55 | 18,021,364 | +0.38(+3.37%) |
| Jan 03, 2019 | 11.29 | 11.42 | 11.05 | 11.18 | 25,664,624 | -0.08(-0.70%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Bette Nash, recognized as the world's longest-serving flight attendant, dies at 88
- OpenAI CEO Sam Altman pledges to donate most of his wealth
- More people make 'no-buy year' pledges as overspending or climate worries catch up with them
- Wu-Tang Clan's unreleased 'Once Upon a Time in Shaolin' is headed to an Australia museum
- Stock market today: Most of Wall Street slips in quiet trading after returning from a 3-day weekend
- Wisconsin unions argue for overturning 2011 law that ended nearly all collective bargaining
- Toyota shows 'an engine reborn' with green fuel despite global push for battery electric cars
- Russia's wealthy elite could face higher income tax as authorities propose a new, progressive system
- Big changes for the NCAA likely to upend scholarship limits and roster sizes across college sports
- Insmed, Agios rise; DraftKings, Atlantica fall, Tuesday, 5/28/2024
Most Read
- Workers at chef Ann Kim's Uptown restaurant seek to unionize • Business
- Interest rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • Business
- Federal ammunition owner gets sweetened offer from Czech company, rejects latest from U.S. investors • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Wisconsin unions argue for overturning 2011 law that ended nearly all collective bargaining • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.