Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 19.06 | 19.27 | 18.94 | 19.21 | 6,861,087 | +0.21(+1.09%) |
| Mar 28, 2014 | 19.19 | 19.20 | 18.94 | 19.00 | 8,072,300 | -0.09(-0.50%) |
| Mar 27, 2014 | 18.83 | 19.15 | 18.78 | 19.10 | 10,109,520 | +0.27(+1.44%) |
| Mar 26, 2014 | 18.74 | 18.94 | 18.73 | 18.83 | 10,356,948 | +0.14(+0.73%) |
| Mar 25, 2014 | 18.60 | 18.70 | 18.55 | 18.69 | 7,800,954 | +0.13(+0.70%) |
| Mar 24, 2014 | 18.52 | 18.70 | 18.44 | 18.56 | 7,506,496 | +0.14(+0.77%) |
| Mar 21, 2014 | 18.76 | 18.80 | 18.41 | 18.42 | 12,917,448 | -0.20(-1.05%) |
| Mar 20, 2014 | 18.30 | 18.62 | 18.22 | 18.61 | 7,960,866 | +0.25(+1.35%) |
| Mar 19, 2014 | 18.70 | 18.73 | 18.32 | 18.37 | 9,881,260 | -0.30(-1.58%) |
| Mar 18, 2014 | 18.73 | 18.83 | 18.65 | 18.66 | 6,137,007 | -0.07(-0.38%) |
| Mar 17, 2014 | 18.79 | 18.80 | 18.42 | 18.73 | 10,765,810 | -0.01(-0.06%) |
| Mar 14, 2014 | 18.36 | 18.86 | 18.33 | 18.74 | 12,504,053 | +0.44(+2.39%) |
| Mar 13, 2014 | 18.51 | 18.61 | 18.29 | 18.31 | 18,259,300 | -0.20(-1.05%) |
| Mar 12, 2014 | 18.61 | 18.68 | 18.49 | 18.50 | 18,780,618 | -0.18(-0.95%) |
| Mar 11, 2014 | 18.74 | 18.87 | 18.65 | 18.68 | 17,326,192 | -0.12(-0.66%) |
| Mar 10, 2014 | 18.93 | 19.02 | 18.77 | 18.80 | 11,366,565 | -0.12(-0.62%) |
| Mar 07, 2014 | 19.18 | 19.20 | 18.90 | 18.92 | 15,403,638 | -0.17(-0.90%) |
| Mar 06, 2014 | 19.18 | 19.21 | 19.06 | 19.09 | 8,936,523 | +0.05(+0.28%) |
| Mar 05, 2014 | 19.10 | 19.25 | 19.02 | 19.04 | 10,670,954 | +0.09(+0.47%) |
| Mar 04, 2014 | 18.86 | 19.03 | 18.80 | 18.95 | 11,504,384 | +0.24(+1.30%) |
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
- Insurance company Sura withdraws from Colombia's health system as government pushes for control
- US opens up banking to private Cuban businesses as it aims to boost private sector
- Golfers want millions to give up a World Heritage Site in Ohio with ancient Indigenous ties
- Farmers must kill 4.2 million chickens after bird flu hits Iowa egg farm
- OpenAI CEO Sam Altman pledges to donate most of his wealth
- Layoffs can be part of running a small business. Some tips for owners on handling them
- Toyota shows 'an engine reborn' with green fuel despite global push for battery electric cars
- Bette Nash, recognized as the world's longest-serving flight attendant, dies at 88
- 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
Most Read
- Toyota shows 'an engine reborn' with green fuel despite global push for battery electric cars • Business
- 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
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.