Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 14.42 | 14.53 | 14.31 | 14.40 | 17,605,810 | +0.04(+0.30%) |
| Mar 28, 2019 | 14.32 | 14.36 | 14.17 | 14.35 | 22,219,818 | -0.02(-0.15%) |
| Mar 27, 2019 | 14.38 | 14.47 | 14.24 | 14.37 | 18,148,086 | -0.08(-0.55%) |
| Mar 26, 2019 | 14.60 | 14.68 | 14.40 | 14.45 | 15,068,815 | -0.03(-0.20%) |
| Mar 25, 2019 | 14.31 | 14.51 | 14.20 | 14.48 | 20,115,258 | +0.17(+1.16%) |
| Mar 22, 2019 | 14.55 | 14.55 | 14.30 | 14.32 | 26,378,760 | -0.37(-2.55%) |
| Mar 21, 2019 | 14.42 | 14.70 | 14.35 | 14.69 | 24,844,678 | +0.24(+1.64%) |
| Mar 20, 2019 | 14.43 | 14.60 | 14.37 | 14.45 | 21,794,784 | +0.03(+0.20%) |
| Mar 19, 2019 | 14.41 | 14.52 | 14.32 | 14.42 | 27,236,582 | +0.04(+0.30%) |
| Mar 18, 2019 | 14.29 | 14.40 | 14.27 | 14.38 | 22,901,086 | +0.09(+0.60%) |
| Mar 15, 2019 | 14.32 | 14.39 | 14.24 | 14.29 | 39,796,312 | -0.08(-0.55%) |
| Mar 14, 2019 | 14.39 | 14.45 | 14.31 | 14.37 | 18,537,978 | +0.00(+0.00%) |
| Mar 13, 2019 | 14.35 | 14.43 | 14.31 | 14.37 | 23,821,502 | +0.09(+0.60%) |
| Mar 12, 2019 | 14.30 | 14.39 | 14.22 | 14.29 | 26,327,744 | -0.03(-0.20%) |
| Mar 11, 2019 | 14.30 | 14.40 | 14.26 | 14.32 | 17,913,156 | +0.12(+0.86%) |
| Mar 08, 2019 | 14.20 | 14.22 | 14.01 | 14.19 | 24,571,878 | -0.08(-0.55%) |
| Mar 07, 2019 | 14.37 | 14.39 | 14.23 | 14.27 | 23,648,558 | -0.12(-0.80%) |
| Mar 06, 2019 | 14.35 | 14.40 | 14.26 | 14.39 | 21,214,982 | +0.02(+0.15%) |
| Mar 05, 2019 | 14.32 | 14.39 | 14.17 | 14.37 | 19,714,312 | +0.09(+0.60%) |
| Mar 04, 2019 | 14.26 | 14.29 | 14.04 | 14.28 | 25,005,564 | +0.08(+0.56%) |
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
- 8 dead, at least 40 injured as farmworkers' bus overturns in central Florida
- Alibaba's profit in Q4 tumbles due to equity investments, New York-listed stock plunges
- Google's unleashes AI in search, raising hopes for better results and fears about less web traffic
- Red Lobster closes dozens of locations across the US just months after 'endless shrimp' losses
- Whistleblower questions delays and mistakes in way EPA used sensor plane after fiery Ohio derailment
- Biden hikes tariffs on Chinese EVs, solar cells, steel, aluminum â and snipes at Trump
- Feds urge people not to put decals on steering wheels after a driver is hurt by flying metal pieces
- Home Depot's sales continue to soften in 2024 as inflation, delayed start to spring weigh on sales
- As Melinda French Gates leaves the Gates Foundation, many hope she'll double down on gender equity
- New Builders initiative looks to fight polarization by encouraging collaboration and alliances
Most Read
- At last minute, House DFLers quietly push to overturn major ruling on community solar • Business
- Red Lobster closes dozens of locations across the US just months after 'endless shrimp' losses • Business
- Minn. printing patriarch hauls family back into court over broken truce • Business
- Minnesota fines UnitedHealthcare $450K over alleged mental health parity violations • Business
- Seneca Foods fined, faulted for major safety violation in Minnesota cannery worker's death • 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.