Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 11.76 | 11.91 | 11.61 | 11.84 | 30,291,678 | +0.00(+0.00%) |
| Mar 30, 2016 | 11.89 | 12.05 | 11.82 | 11.84 | 35,165,564 | +0.14(+1.19%) |
| Mar 29, 2016 | 11.62 | 11.78 | 11.39 | 11.70 | 29,520,592 | -0.11(-0.90%) |
| Mar 28, 2016 | 12.00 | 12.02 | 11.66 | 11.80 | 17,199,160 | -0.19(-1.55%) |
| Mar 24, 2016 | 11.51 | 11.99 | 11.99 | 11.99 | 33,560,164 | +0.23(+1.92%) |
| Mar 23, 2016 | 12.24 | 12.35 | 11.74 | 11.76 | 32,935,962 | -0.50(-4.05%) |
| Mar 22, 2016 | 12.07 | 12.36 | 12.07 | 12.26 | 25,145,522 | +0.09(+0.76%) |
| Mar 21, 2016 | 12.40 | 12.44 | 12.05 | 12.17 | 21,122,434 | -0.25(-1.98%) |
| Mar 18, 2016 | 12.73 | 12.73 | 12.30 | 12.41 | 45,161,084 | -0.07(-0.58%) |
| Mar 17, 2016 | 12.62 | 12.67 | 12.45 | 12.49 | 27,472,566 | -0.03(-0.26%) |
| Mar 16, 2016 | 12.08 | 12.60 | 12.06 | 12.52 | 36,934,660 | +0.54(+4.54%) |
| Mar 15, 2016 | 12.28 | 12.30 | 11.71 | 11.98 | 26,466,356 | -0.44(-3.58%) |
| Mar 14, 2016 | 12.18 | 12.49 | 12.06 | 12.42 | 28,884,668 | +0.08(+0.64%) |
| Mar 11, 2016 | 11.96 | 12.60 | 11.96 | 12.34 | 42,620,304 | +0.60(+5.14%) |
| Mar 10, 2016 | 12.00 | 12.00 | 11.50 | 11.74 | 44,115,420 | -0.19(-1.56%) |
| Mar 09, 2016 | 11.98 | 12.28 | 11.85 | 11.92 | 29,236,534 | +0.13(+1.07%) |
| Mar 08, 2016 | 12.35 | 12.39 | 11.80 | 11.80 | 34,655,072 | -0.66(-5.27%) |
| Mar 07, 2016 | 12.32 | 12.54 | 12.26 | 12.45 | 40,333,948 | +0.18(+1.46%) |
| Mar 04, 2016 | 12.65 | 12.71 | 11.98 | 12.28 | 49,304,468 | -0.25(-2.01%) |
| Mar 03, 2016 | 12.32 | 12.59 | 12.16 | 12.53 | 45,349,708 | +0.19(+1.50%) |
| Mar 02, 2016 | 11.96 | 12.39 | 11.81 | 12.34 | 39,089,132 | +0.34(+2.82%) |
| Mar 01, 2016 | 12.12 | 12.13 | 11.80 | 12.00 | 28,815,274 | +0.01(+0.11%) |
| Feb 29, 2016 | 11.92 | 12.25 | 11.81 | 11.99 | 38,536,172 | +0.22(+1.86%) |
| Feb 26, 2016 | 12.01 | 12.07 | 11.74 | 11.77 | 29,726,726 | +0.01(+0.06%) |
| Feb 25, 2016 | 11.57 | 11.85 | 11.42 | 11.76 | 26,623,668 | +0.03(+0.23%) |
| Feb 24, 2016 | 11.24 | 11.78 | 11.08 | 11.74 | 30,707,676 | +0.19(+1.66%) |
| Feb 23, 2016 | 11.80 | 11.86 | 11.50 | 11.55 | 28,809,770 | -0.32(-2.68%) |
| Feb 22, 2016 | 11.51 | 12.02 | 11.70 | 11.86 | 38,481,388 | +0.35(+3.05%) |
| Feb 19, 2016 | 11.67 | 11.67 | 11.28 | 11.51 | 41,299,140 | -0.34(-2.91%) |
| Feb 18, 2016 | 11.78 | 11.90 | 11.31 | 11.86 | 57,841,600 | +0.47(+4.13%) |
| Feb 17, 2016 | 11.57 | 11.68 | 11.12 | 11.39 | 85,450,104 | +1.03(+9.99%) |
| Feb 16, 2016 | 10.30 | 10.47 | 10.17 | 10.35 | 40,294,736 | +0.44(+4.41%) |
| Feb 12, 2016 | 9.445 | 9.916 | 9.916 | 9.916 | 32,953,656 | +0.66(+7.16%) |
| Feb 11, 2016 | 9.319 | 9.644 | 8.789 | 9.253 | 52,705,148 | -0.42(-4.38%) |
| Feb 10, 2016 | 9.651 | 10.00 | 9.299 | 9.677 | 34,443,668 | -0.01(-0.07%) |
| Feb 09, 2016 | 9.677 | 9.989 | 9.405 | 9.684 | 40,228,828 | -0.21(-2.08%) |
| Feb 08, 2016 | 9.902 | 10.02 | 9.273 | 9.889 | 59,425,600 | -0.49(-4.73%) |
| Feb 05, 2016 | 10.23 | 10.41 | 9.975 | 10.38 | 33,292,202 | +0.00(+0.00%) |
| Feb 04, 2016 | 10.41 | 10.73 | 10.15 | 10.38 | 47,772,932 | +0.03(+0.32%) |
| Feb 03, 2016 | 9.856 | 10.37 | 9.485 | 10.35 | 45,296,148 | +0.64(+6.55%) |
| Feb 02, 2016 | 9.783 | 9.856 | 9.544 | 9.710 | 44,417,584 | -0.36(-3.55%) |
| Feb 01, 2016 | 10.59 | 10.64 | 9.883 | 10.07 | 60,066,248 | -0.84(-7.66%) |
| Jan 29, 2016 | 10.32 | 10.92 | 10.26 | 10.90 | 66,607,388 | +0.77(+7.59%) |
| Jan 28, 2016 | 10.05 | 10.41 | 9.902 | 10.13 | 67,502,632 | +0.79(+8.48%) |
| Jan 27, 2016 | 9.651 | 10.05 | 9.249 | 9.342 | 59,448,484 | -0.49(-5.01%) |
| Jan 26, 2016 | 9.461 | 9.960 | 9.264 | 9.835 | 47,546,060 | +0.51(+5.50%) |
| Jan 25, 2016 | 9.947 | 10.34 | 9.316 | 9.323 | 55,439,860 | -0.76(-7.50%) |
| Jan 22, 2016 | 9.802 | 10.39 | 9.625 | 10.08 | 95,178,224 | +0.96(+10.52%) |
| Jan 21, 2016 | 8.429 | 9.605 | 8.193 | 9.119 | 105,979,320 | +1.23(+15.57%) |
| Jan 20, 2016 | 7.917 | 8.055 | 7.378 | 7.890 | 75,771,120 | -0.35(-4.30%) |
| Jan 19, 2016 | 8.653 | 8.813 | 8.022 | 8.245 | 52,888,256 | -0.30(-3.46%) |
| Jan 15, 2016 | 8.580 | 8.541 | 8.541 | 8.541 | 63,889,788 | -0.64(-7.01%) |
| Jan 14, 2016 | 8.580 | 9.231 | 8.508 | 9.185 | 56,797,248 | +0.68(+7.95%) |
| Jan 13, 2016 | 9.073 | 9.257 | 8.377 | 8.508 | 63,566,596 | -0.43(-4.78%) |
| Jan 12, 2016 | 9.401 | 9.590 | 8.495 | 8.935 | 71,399,656 | -0.37(-3.95%) |
| Jan 11, 2016 | 9.769 | 9.802 | 9.132 | 9.303 | 47,730,784 | -0.40(-4.13%) |
| Jan 08, 2016 | 9.539 | 9.888 | 9.303 | 9.704 | 45,070,960 | +0.34(+3.65%) |
| Jan 07, 2016 | 9.500 | 9.765 | 9.283 | 9.362 | 42,366,928 | -0.34(-3.52%) |
| Jan 06, 2016 | 9.960 | 10.04 | 9.605 | 9.704 | 43,311,744 | -0.53(-5.20%) |
| Jan 05, 2016 | 10.08 | 10.28 | 9.848 | 10.24 | 44,310,460 | +0.20(+2.03%) |
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
- 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
- United Auto Workers reaches deal with Daimler Truck, averting potential strike in North Carolina
- How TikTok grew from a fun app for teens into a potential national security threat
- 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
- 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
Most Read
- Friends split a mortgage, share a home to beat high housing costs • Business
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- Ramstad: Minnesota demographer takes deeper look at migration, workforce pressure • Business
- After hiring bonanza, tech workers now grapple with layoffs and disillusionment • Business
- AG Ellison calls on UnitedHealth to provide more help in cyberattack • 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.