Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 17.69 | 17.78 | 17.21 | 17.69 | 30,622,982 | +0.10(+0.55%) |
| Oct 29, 2015 | 17.63 | 17.82 | 17.51 | 17.59 | 24,235,102 | -0.02(-0.11%) |
| Oct 28, 2015 | 17.37 | 17.65 | 17.32 | 17.61 | 37,161,264 | +0.29(+1.69%) |
| Oct 27, 2015 | 17.34 | 17.47 | 17.12 | 17.32 | 44,125,128 | -0.18(-1.02%) |
| Oct 26, 2015 | 17.82 | 18.12 | 17.45 | 17.50 | 64,627,352 | -1.06(-5.71%) |
| Oct 23, 2015 | 18.87 | 18.89 | 18.39 | 18.56 | 31,070,720 | -0.33(-1.75%) |
| Oct 22, 2015 | 19.95 | 19.25 | 18.36 | 18.89 | 66,190,292 | -1.06(-5.31%) |
| Oct 21, 2015 | 20.28 | 20.45 | 19.88 | 19.95 | 19,068,892 | -0.32(-1.60%) |
| Oct 20, 2015 | 20.00 | 20.34 | 19.89 | 20.27 | 14,406,882 | +0.13(+0.66%) |
| Oct 19, 2015 | 20.12 | 20.39 | 19.77 | 20.14 | 17,655,012 | -0.31(-1.52%) |
| Oct 16, 2015 | 20.68 | 20.82 | 20.18 | 20.45 | 15,341,839 | -0.01(-0.06%) |
| Oct 15, 2015 | 20.23 | 20.52 | 19.80 | 20.47 | 13,703,474 | +0.32(+1.58%) |
| Oct 14, 2015 | 19.95 | 20.20 | 19.81 | 20.15 | 16,009,073 | +0.16(+0.79%) |
| Oct 13, 2015 | 20.34 | 20.50 | 19.97 | 19.99 | 18,341,946 | -0.51(-2.51%) |
| Oct 12, 2015 | 20.59 | 20.62 | 20.20 | 20.50 | 17,057,828 | -0.04(-0.19%) |
| Oct 09, 2015 | 20.81 | 20.87 | 20.36 | 20.54 | 18,448,114 | -0.21(-1.01%) |
| Oct 08, 2015 | 20.41 | 20.88 | 20.19 | 20.75 | 21,353,018 | +0.34(+1.68%) |
| Oct 07, 2015 | 20.34 | 20.79 | 20.01 | 20.41 | 32,779,412 | +0.23(+1.13%) |
| Oct 06, 2015 | 19.68 | 20.22 | 19.64 | 20.18 | 26,725,316 | +0.53(+2.68%) |
| Oct 05, 2015 | 19.06 | 19.74 | 19.02 | 19.65 | 31,674,466 | +0.84(+4.46%) |
| Oct 02, 2015 | 17.71 | 18.82 | 17.63 | 18.81 | 34,619,364 | +0.95(+5.33%) |
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
- Boeing's astronaut capsule arrives at the space station after thruster trouble
- Stock market today: Wall Street's momentum cools after its latest record-setting day
- Supreme Court sides with Native American tribes in health care funding dispute with government
- As Zelenskyy visits for D-Day, Macron promises Ukraine Mirage aircraft to fend off Russian attacks
- NTSB says an air traffic controller's faulty assumption led to a close call between planes in Texas
- Closing prices for crude oil, gold and other commodities
- Little relief: Mortgage rates ease, pulling the average rate on a 30-year home loan to just below 7%
- SpaceX's mega rocket completes its fourth test flight from Texas without exploding
- Over 1.2 million rechargeable lights are under recall for fire hazards, following one reported death
- Keeping children safe on social media: What parents should know to protect their kids
Most Read
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- 'Vast majority' of Cub grocery registers working now after Wednesday's scanner glitch • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • 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.