Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 15.68 | 15.81 | 15.64 | 15.80 | 13,440,849 | +0.10(+0.67%) |
| Dec 30, 2019 | 15.75 | 15.82 | 15.64 | 15.70 | 10,618,311 | -0.04(-0.24%) |
| Dec 27, 2019 | 15.87 | 15.90 | 15.72 | 15.74 | 10,953,083 | -0.09(-0.57%) |
| Dec 26, 2019 | 15.82 | 15.95 | 15.80 | 15.83 | 9,493,518 | +0.05(+0.33%) |
| Dec 24, 2019 | 15.81 | 15.82 | 15.71 | 15.77 | 4,656,976 | -0.05(-0.33%) |
| Dec 23, 2019 | 15.64 | 15.87 | 15.59 | 15.83 | 13,355,321 | +0.17(+1.10%) |
| Dec 20, 2019 | 15.68 | 15.68 | 15.52 | 15.65 | 25,797,562 | +0.10(+0.62%) |
| Dec 19, 2019 | 15.47 | 15.56 | 15.44 | 15.56 | 11,497,586 | +0.09(+0.58%) |
| Dec 18, 2019 | 15.30 | 15.52 | 15.28 | 15.47 | 21,867,688 | +0.16(+1.02%) |
| Dec 17, 2019 | 15.36 | 15.46 | 15.28 | 15.31 | 13,995,047 | -0.05(-0.34%) |
| Dec 16, 2019 | 15.18 | 15.37 | 15.13 | 15.36 | 15,830,868 | +0.28(+1.88%) |
| Dec 13, 2019 | 15.04 | 15.21 | 14.99 | 15.08 | 18,407,942 | +0.04(+0.25%) |
| Dec 12, 2019 | 15.08 | 15.27 | 15.00 | 15.04 | 21,307,950 | -0.04(-0.25%) |
| Dec 11, 2019 | 15.02 | 15.09 | 14.99 | 15.08 | 12,772,623 | +0.06(+0.40%) |
| Dec 10, 2019 | 14.84 | 15.09 | 14.83 | 15.02 | 17,127,824 | +0.13(+0.90%) |
| Dec 09, 2019 | 14.65 | 14.91 | 14.63 | 14.89 | 16,545,478 | +0.14(+0.96%) |
| Dec 06, 2019 | 14.71 | 14.83 | 14.68 | 14.74 | 15,595,993 | +0.05(+0.36%) |
| Dec 05, 2019 | 14.43 | 14.71 | 14.41 | 14.69 | 23,177,502 | +0.28(+1.97%) |
| Dec 04, 2019 | 14.37 | 14.44 | 14.29 | 14.41 | 15,132,065 | +0.11(+0.78%) |
| Dec 03, 2019 | 14.43 | 14.44 | 14.28 | 14.30 | 18,330,874 | -0.19(-1.29%) |
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
- Colombia will suspend coal exports to Israel over war in Gaza
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Netflix's recipe for success includes 'secret sauce' spiced with Silicon Valley savvy
- Police arrest 91-year-old Canadian auto parts billionaire Frank Stronach on sexual assault charges
- Euro 2024 in Germany is UEFA's 1st step to raise pandemic-hit cash reserves above $550 million
- Appointed by Trump, Hunter Biden trial judge spent most of her career in civil law
Most Read
- The clock is running on finding a fix for the Social Security system • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Do not end up down the road to grammar purgatory • 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.