Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 11.58 | 11.73 | 11.43 | 11.66 | 30,765,180 | +0.00(+0.00%) |
| Mar 30, 2016 | 11.71 | 11.86 | 11.64 | 11.66 | 35,715,248 | +0.14(+1.19%) |
| Mar 29, 2016 | 11.44 | 11.60 | 11.22 | 11.52 | 29,982,040 | -0.10(-0.90%) |
| Mar 28, 2016 | 11.82 | 11.83 | 11.48 | 11.62 | 17,468,006 | -0.18(-1.55%) |
| Mar 24, 2016 | 11.33 | 11.81 | 11.81 | 11.81 | 34,084,752 | +0.22(+1.91%) |
| Mar 23, 2016 | 12.05 | 12.16 | 11.56 | 11.58 | 33,450,796 | -0.49(-4.05%) |
| Mar 22, 2016 | 11.88 | 12.17 | 11.88 | 12.07 | 25,538,582 | +0.09(+0.76%) |
| Mar 21, 2016 | 12.21 | 12.25 | 11.87 | 11.98 | 21,452,608 | -0.24(-1.98%) |
| Mar 18, 2016 | 12.53 | 12.53 | 12.11 | 12.22 | 45,867,016 | -0.07(-0.58%) |
| Mar 17, 2016 | 12.43 | 12.47 | 12.26 | 12.30 | 27,902,000 | -0.03(-0.26%) |
| Mar 16, 2016 | 11.89 | 12.41 | 11.88 | 12.33 | 37,512,000 | +0.54(+4.54%) |
| Mar 15, 2016 | 12.09 | 12.11 | 11.53 | 11.79 | 26,880,062 | -0.44(-3.57%) |
| Mar 14, 2016 | 11.99 | 12.30 | 11.87 | 12.23 | 29,336,176 | +0.08(+0.64%) |
| Mar 11, 2016 | 11.78 | 12.41 | 11.78 | 12.15 | 43,286,516 | +0.59(+5.14%) |
| Mar 10, 2016 | 11.81 | 11.81 | 11.32 | 11.56 | 44,805,004 | -0.18(-1.56%) |
| Mar 09, 2016 | 11.80 | 12.09 | 11.67 | 11.74 | 29,693,540 | +0.12(+1.07%) |
| Mar 08, 2016 | 12.16 | 12.20 | 11.62 | 11.62 | 35,196,780 | -0.65(-5.27%) |
| Mar 07, 2016 | 12.13 | 12.35 | 12.07 | 12.26 | 40,964,424 | +0.18(+1.46%) |
| Mar 04, 2016 | 12.45 | 12.51 | 11.79 | 12.09 | 50,075,164 | -0.25(-2.01%) |
| Mar 03, 2016 | 12.13 | 12.40 | 11.98 | 12.33 | 46,058,588 | +0.18(+1.50%) |
| Mar 02, 2016 | 11.78 | 12.20 | 11.63 | 12.15 | 39,700,152 | +0.33(+2.82%) |
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
- Uvalde families sue Meta and Call of Duty maker on second anniversary of school attack
- Adult day services provide stimulation for older Americans, and respite for full-time caregivers
- Older Americans often don't prepare for long-term care, from costs to location to emotional toll
- Lawsuit filed in the case of dancer with a peanut allergy who died after eating mislabeled cookie
- Bird flu virus detected in beef from an ill dairy cow, but USDA says meat remains safe
- Tennessee, Delaware to become first states to offer free diapers for Medicaid families
- UAW files objection to Mercedes vote, accuses company of intimidating workers
- Travelers cope with crowds and high prices on the busiest day of Memorial Day weekend
- Cats on the moon? Google's AI tool is producing misleading responses that have experts worried
- American Airlines drops law firm that said a 9-year-old girl should have seen camera on toilet seat
Most Read
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- UnitedHealth Group acquires large mental health group in Twin Cities • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Minnesotans find Xcel's dynamic pricing plan too aggressive, not worth energy savings • 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.