Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 22.62 | 22.68 | 22.16 | 22.34 | 3,187,468 | -0.21(-0.92%) |
| Mar 29, 2012 | 22.55 | 22.65 | 22.38 | 22.54 | 4,032,040 | -0.14(-0.61%) |
| Mar 28, 2012 | 22.26 | 22.68 | 22.06 | 22.68 | 3,308,746 | +0.47(+2.11%) |
| Mar 27, 2012 | 22.21 | 22.29 | 22.03 | 22.21 | 3,391,130 | +0.04(+0.18%) |
| Mar 26, 2012 | 22.61 | 22.68 | 21.82 | 22.17 | 2,987,232 | -0.13(-0.60%) |
| Mar 23, 2012 | 21.71 | 22.32 | 21.64 | 22.31 | 4,641,638 | +0.70(+3.26%) |
| Mar 22, 2012 | 21.42 | 21.65 | 21.40 | 21.60 | 3,738,001 | +0.18(+0.84%) |
| Mar 21, 2012 | 21.25 | 21.61 | 21.21 | 21.42 | 4,177,887 | +0.18(+0.87%) |
| Mar 20, 2012 | 21.21 | 21.35 | 20.99 | 21.24 | 4,178,954 | -0.23(-1.05%) |
| Mar 19, 2012 | 21.23 | 21.60 | 21.14 | 21.46 | 3,330,473 | +0.17(+0.79%) |
| Mar 16, 2012 | 21.04 | 21.35 | 20.81 | 21.30 | 5,046,100 | +0.35(+1.66%) |
| Mar 15, 2012 | 20.85 | 21.20 | 20.38 | 20.95 | 4,113,196 | +0.12(+0.55%) |
| Mar 14, 2012 | 21.09 | 21.20 | 20.81 | 20.83 | 2,498,125 | -0.32(-1.53%) |
| Mar 13, 2012 | 21.23 | 21.48 | 21.06 | 21.16 | 2,350,406 | -0.08(-0.35%) |
| Mar 12, 2012 | 21.62 | 21.76 | 21.12 | 21.23 | 4,012,424 | -0.45(-2.08%) |
| Mar 09, 2012 | 21.24 | 21.71 | 21.17 | 21.68 | 3,794,943 | +0.46(+2.15%) |
| Mar 08, 2012 | 21.02 | 21.40 | 21.02 | 21.23 | 2,753,219 | +0.25(+1.18%) |
| Mar 07, 2012 | 20.46 | 21.01 | 20.46 | 20.98 | 3,265,113 | +0.55(+2.69%) |
| Mar 06, 2012 | 20.88 | 21.00 | 20.41 | 20.43 | 3,638,146 | -0.51(-2.43%) |
| Mar 05, 2012 | 21.03 | 21.14 | 20.84 | 20.94 | 3,131,758 | -0.03(-0.17%) |
| Mar 02, 2012 | 20.67 | 20.99 | 20.67 | 20.97 | 3,080,288 | +0.21(+1.03%) |
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
- Travelers cope with crowds and high prices on the busiest day of Memorial Day weekend
- Families of Uvalde victims sue Meta, video game maker and gun-maker on 2nd anniversary of shooting
- UAW files objection to Mercedes vote, accuses company of intimidating workers
- How major US stock indexes fared Friday, 5/24/2024
- Documentary filmmaker Morgan Spurlock, who skewered fast food industry, dies at 53
- Stock market today: Nasdaq sets another record as Wall Street wins back earlier losses
- Workday, Intuit fall; Ross Stores, Deckers Outdoor rise, Friday, 5/24/2024
- The Justice Department is suing Ticketmaster and Live Nation. What does that mean for concertgoers?
- Red Bull's Horner 'surprised' that thwarted F1 bid by Andretti has become political
- Closing prices for crude oil, gold and other commodities
Most Read
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- UnitedHealth Group acquires large mental health group in Twin Cities • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- As U.S. Steel opens new Iron Range taconite facility, its potential foreign sale looms • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • 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.