Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 14.50 | 14.62 | 14.40 | 14.47 | 26,027,044 | +0.01(+0.05%) |
| Apr 29, 2019 | 14.52 | 14.57 | 14.33 | 14.47 | 17,716,802 | -0.09(-0.60%) |
| Apr 26, 2019 | 14.36 | 14.56 | 14.32 | 14.55 | 21,798,796 | +0.19(+1.30%) |
| Apr 25, 2019 | 14.42 | 14.56 | 14.37 | 14.37 | 17,901,144 | -0.08(-0.55%) |
| Apr 24, 2019 | 14.40 | 14.47 | 14.35 | 14.45 | 18,063,984 | +0.00(+0.00%) |
| Apr 23, 2019 | 14.42 | 14.45 | 14.27 | 14.45 | 20,527,872 | +0.04(+0.25%) |
| Apr 22, 2019 | 14.09 | 14.46 | 14.04 | 14.41 | 28,409,100 | +0.46(+3.30%) |
| Apr 18, 2019 | 14.11 | 14.27 | 13.78 | 13.95 | 32,596,026 | -0.22(-1.52%) |
| Apr 17, 2019 | 14.29 | 14.29 | 14.16 | 14.17 | 16,154,743 | -0.09(-0.61%) |
| Apr 16, 2019 | 14.24 | 14.33 | 14.19 | 14.25 | 14,822,989 | +0.01(+0.10%) |
| Apr 15, 2019 | 14.25 | 14.27 | 14.17 | 14.24 | 12,362,750 | -0.02(-0.15%) |
| Apr 12, 2019 | 14.38 | 14.41 | 14.23 | 14.26 | 17,005,880 | -0.07(-0.50%) |
| Apr 11, 2019 | 14.26 | 14.35 | 14.21 | 14.33 | 9,513,730 | +0.06(+0.40%) |
| Apr 10, 2019 | 14.36 | 14.36 | 14.22 | 14.27 | 13,872,865 | -0.04(-0.25%) |
| Apr 09, 2019 | 14.25 | 14.33 | 14.15 | 14.31 | 13,227,638 | -0.04(-0.25%) |
| Apr 08, 2019 | 14.42 | 14.47 | 14.29 | 14.35 | 14,171,169 | -0.08(-0.55%) |
| Apr 05, 2019 | 14.32 | 14.44 | 14.27 | 14.42 | 12,996,377 | +0.09(+0.65%) |
| Apr 04, 2019 | 14.32 | 14.35 | 14.21 | 14.33 | 18,349,470 | +0.02(+0.15%) |
| Apr 03, 2019 | 14.44 | 14.45 | 14.25 | 14.31 | 16,457,712 | -0.12(-0.80%) |
| Apr 02, 2019 | 14.40 | 14.44 | 14.31 | 14.42 | 18,986,616 | +0.01(+0.05%) |
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
- Dollar Tree planning to reopen some 99 Cents Only stores that have closed
- Ship attacked by Yemen's Houthi rebels was full of grain bound for Iran, the group's main benefactor
- US economic growth last quarter is revised down from 1.6% rate to 1.3%, but consumers kept spending
- The number of Americans applying for jobless benefits inches up, but layoffs remain low
- Best Buy extends streak of quarterly sales declines as Americans focus on essential purchases
- Stock market today: Wall Street lower on interest rate anxiety ahead of next update on US inflation
- China to impose controls on exports of some aviation and aerospace equipment
- Stock splits: The strange exception where a lower stock price can be better for investors
- Qatar's offer to build 3 power plants to ease Lebanon's electricity crisis is blocked
- Lab-grown meat isn't on store shelves yet, but some states have already banned it
Most Read
- After 10 straight quarters of declines, Best Buy is hoping AI will provide boost it needs • Business
- Land O'Lakes unit plays matchmaker for climate-conscious food companies and farmers • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
- Kowalski's opening at Southdale, a big step in the Edina mall's evolution • 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.