Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 19.36 | 19.57 | 19.24 | 19.51 | 6,755,490 | +0.21(+1.09%) |
| Mar 28, 2014 | 19.49 | 19.51 | 19.24 | 19.30 | 7,948,061 | -0.10(-0.50%) |
| Mar 27, 2014 | 19.12 | 19.45 | 19.07 | 19.40 | 9,953,927 | +0.28(+1.45%) |
| Mar 26, 2014 | 19.03 | 19.23 | 19.02 | 19.12 | 10,197,547 | +0.14(+0.73%) |
| Mar 25, 2014 | 18.89 | 18.99 | 18.84 | 18.98 | 7,680,891 | +0.13(+0.70%) |
| Mar 24, 2014 | 18.81 | 18.99 | 18.72 | 18.85 | 7,390,965 | +0.14(+0.77%) |
| Mar 21, 2014 | 19.05 | 19.09 | 18.69 | 18.71 | 12,718,639 | -0.20(-1.05%) |
| Mar 20, 2014 | 18.59 | 18.91 | 18.50 | 18.90 | 7,838,342 | +0.25(+1.35%) |
| Mar 19, 2014 | 18.99 | 19.02 | 18.60 | 18.65 | 9,729,180 | -0.30(-1.58%) |
| Mar 18, 2014 | 19.02 | 19.13 | 18.94 | 18.95 | 6,042,554 | -0.07(-0.38%) |
| Mar 17, 2014 | 19.08 | 19.09 | 18.71 | 19.02 | 10,600,116 | -0.01(-0.06%) |
| Mar 14, 2014 | 18.65 | 19.15 | 18.62 | 19.04 | 12,311,607 | +0.44(+2.39%) |
| Mar 13, 2014 | 18.80 | 18.90 | 18.57 | 18.59 | 17,978,276 | -0.20(-1.05%) |
| Mar 12, 2014 | 18.90 | 18.98 | 18.78 | 18.79 | 18,491,570 | -0.18(-0.95%) |
| Mar 11, 2014 | 19.04 | 19.16 | 18.94 | 18.97 | 17,059,528 | -0.13(-0.66%) |
| Mar 10, 2014 | 19.23 | 19.32 | 19.07 | 19.10 | 11,191,625 | -0.12(-0.62%) |
| Mar 07, 2014 | 19.48 | 19.50 | 19.20 | 19.22 | 15,166,564 | -0.17(-0.90%) |
| Mar 06, 2014 | 19.48 | 19.51 | 19.36 | 19.39 | 8,798,983 | +0.05(+0.28%) |
| Mar 05, 2014 | 19.40 | 19.55 | 19.31 | 19.34 | 10,506,720 | +0.09(+0.47%) |
| Mar 04, 2014 | 19.16 | 19.32 | 19.09 | 19.25 | 11,327,323 | +0.25(+1.30%) |
| Mar 03, 2014 | 19.05 | 19.08 | 18.91 | 19.00 | 13,310,935 | -0.13(-0.66%) |
| Feb 28, 2014 | 19.18 | 19.22 | 19.04 | 19.13 | 14,397,083 | -0.01(-0.06%) |
| Feb 27, 2014 | 19.25 | 19.40 | 19.08 | 19.14 | 17,135,462 | -0.18(-0.93%) |
| Feb 26, 2014 | 19.76 | 19.78 | 19.26 | 19.32 | 17,255,732 | -0.43(-2.19%) |
| Feb 25, 2014 | 19.38 | 19.89 | 19.34 | 19.75 | 24,791,392 | +0.47(+2.46%) |
| Feb 24, 2014 | 19.25 | 19.58 | 18.93 | 19.28 | 40,556,628 | -0.56(-2.82%) |
| Feb 21, 2014 | 20.05 | 20.15 | 19.82 | 19.84 | 10,631,714 | -0.12(-0.60%) |
| Feb 20, 2014 | 20.02 | 20.04 | 19.73 | 19.96 | 13,465,728 | +0.05(+0.24%) |
| Feb 19, 2014 | 20.24 | 20.28 | 19.87 | 19.91 | 9,939,030 | -0.34(-1.66%) |
| Feb 18, 2014 | 20.30 | 20.38 | 20.20 | 20.24 | 7,532,067 | -0.04(-0.21%) |
| Feb 14, 2014 | 20.24 | 20.29 | 20.29 | 20.29 | 7,305,438 | +0.07(+0.36%) |
| Feb 13, 2014 | 20.26 | 20.38 | 20.15 | 20.21 | 9,114,926 | -0.10(-0.50%) |
| Feb 12, 2014 | 20.39 | 20.50 | 20.24 | 20.32 | 6,677,601 | -0.07(-0.32%) |
| Feb 11, 2014 | 20.36 | 20.48 | 20.33 | 20.38 | 11,006,263 | +0.09(+0.44%) |
| Feb 10, 2014 | 20.40 | 20.40 | 20.09 | 20.29 | 6,926,505 | -0.12(-0.59%) |
| Feb 07, 2014 | 20.36 | 20.47 | 20.24 | 20.41 | 9,461,839 | +0.22(+1.07%) |
| Feb 06, 2014 | 19.97 | 20.30 | 19.93 | 20.20 | 8,896,396 | +0.23(+1.17%) |
| Feb 05, 2014 | 20.12 | 20.17 | 19.82 | 19.96 | 8,848,763 | -0.25(-1.25%) |
| Feb 04, 2014 | 20.12 | 20.31 | 20.00 | 20.21 | 13,240,264 | +0.20(+1.02%) |
| Feb 03, 2014 | 20.45 | 20.53 | 19.97 | 20.01 | 15,066,560 | -0.41(-2.03%) |
| Jan 31, 2014 | 20.41 | 20.71 | 20.18 | 20.42 | 10,664,836 | -0.19(-0.90%) |
| Jan 30, 2014 | 20.84 | 20.84 | 20.57 | 20.61 | 9,453,638 | +0.13(+0.65%) |
| Jan 29, 2014 | 21.11 | 21.11 | 20.21 | 20.48 | 22,279,066 | -0.83(-3.89%) |
| Jan 28, 2014 | 21.12 | 21.35 | 21.09 | 21.31 | 9,622,460 | +0.14(+0.64%) |
| Jan 27, 2014 | 21.23 | 21.28 | 21.00 | 21.17 | 11,358,796 | +0.11(+0.54%) |
| Jan 24, 2014 | 21.27 | 21.31 | 21.03 | 21.06 | 10,184,651 | -0.34(-1.58%) |
| Jan 23, 2014 | 21.51 | 21.55 | 21.26 | 21.40 | 9,555,381 | -0.21(-0.96%) |
| Jan 22, 2014 | 21.32 | 21.64 | 21.22 | 21.60 | 12,711,278 | +0.39(+1.82%) |
| Jan 21, 2014 | 21.35 | 21.35 | 21.18 | 21.22 | 11,355,623 | +0.10(+0.48%) |
| Jan 17, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 14,294,932 | +0.01(+0.06%) |
| Jan 16, 2014 | 21.14 | 21.30 | 21.04 | 21.10 | 14,151,807 | +0.04(+0.17%) |
| Jan 15, 2014 | 21.08 | 21.18 | 21.05 | 21.07 | 10,660,961 | -0.01(-0.03%) |
| Jan 14, 2014 | 21.21 | 21.24 | 21.03 | 21.08 | 14,979,662 | +0.02(+0.11%) |
| Jan 13, 2014 | 21.31 | 21.35 | 21.05 | 21.05 | 6,906,608 | -0.26(-1.23%) |
| Jan 10, 2014 | 21.41 | 21.49 | 21.25 | 21.31 | 6,706,208 | -0.01(-0.03%) |
| Jan 09, 2014 | 21.48 | 21.53 | 21.23 | 21.32 | 9,915,563 | -0.05(-0.25%) |
| Jan 08, 2014 | 21.56 | 21.57 | 21.28 | 21.37 | 5,014,869 | -0.11(-0.53%) |
| Jan 07, 2014 | 21.40 | 21.53 | 21.34 | 21.48 | 5,335,649 | +0.14(+0.67%) |
| Jan 06, 2014 | 21.41 | 21.43 | 21.12 | 21.34 | 6,490,471 | -0.01(-0.06%) |
| Jan 03, 2014 | 21.32 | 21.44 | 21.22 | 21.35 | 4,609,393 | +0.04(+0.17%) |
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
- Instagram, YouTube the biggest likely winners of TikTok ban but smaller rivals could rise too
- The US and China talk past each other on most issues, but at least they're still talking
- Long lines form and frustration grows as Cuba runs short of cash
- Oregon's Sports Bra, a pub for women's sports fans, plans national expansion as interest booms
- Regulators close Philadelphia-based Republic First Bank, first US bank failure this year
- Biden officials indefinitely postpone ban on menthol cigarettes amid election-year pushback
- Rooting for Trump to fail has made his stock shorters millions
- The summer after Barbenheimer and the strikes, Hollywood charts a new course
- Temporary farmworkers get more protections against retaliation and other abuses under new rule
- Most drivers will pay $15 to enter busiest part of Manhattan starting June 30
Most Read
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- Challenging some long-held grammar rules • Business
- Friends split a mortgage, share a home to beat high housing costs • Business
- Eliminating emotional behaviors leads to sounder financial decisions • Business
- Long lines form and frustration grows as Cuba runs short of cash • 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.