Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 14.65 | 14.75 | 14.54 | 14.62 | 17,334,844 | +0.04(+0.30%) |
| Mar 28, 2019 | 14.54 | 14.58 | 14.39 | 14.58 | 21,877,840 | -0.02(-0.15%) |
| Mar 27, 2019 | 14.61 | 14.70 | 14.46 | 14.60 | 17,868,774 | -0.08(-0.55%) |
| Mar 26, 2019 | 14.83 | 14.91 | 14.62 | 14.68 | 14,836,894 | -0.03(-0.20%) |
| Mar 25, 2019 | 14.53 | 14.74 | 14.42 | 14.71 | 19,805,668 | +0.17(+1.16%) |
| Mar 22, 2019 | 14.77 | 14.77 | 14.53 | 14.54 | 25,972,772 | -0.38(-2.55%) |
| Mar 21, 2019 | 14.65 | 14.93 | 14.58 | 14.92 | 24,462,300 | +0.24(+1.64%) |
| Mar 20, 2019 | 14.66 | 14.83 | 14.59 | 14.68 | 21,459,346 | +0.03(+0.20%) |
| Mar 19, 2019 | 14.64 | 14.74 | 14.55 | 14.65 | 26,817,390 | +0.04(+0.30%) |
| Mar 18, 2019 | 14.51 | 14.62 | 14.50 | 14.61 | 22,548,622 | +0.09(+0.60%) |
| Mar 15, 2019 | 14.54 | 14.61 | 14.47 | 14.52 | 39,183,816 | -0.08(-0.55%) |
| Mar 14, 2019 | 14.61 | 14.67 | 14.53 | 14.60 | 18,252,664 | +0.00(+0.00%) |
| Mar 13, 2019 | 14.58 | 14.66 | 14.53 | 14.60 | 23,454,872 | +0.09(+0.60%) |
| Mar 12, 2019 | 14.53 | 14.61 | 14.44 | 14.51 | 25,922,540 | -0.03(-0.20%) |
| Mar 11, 2019 | 14.53 | 14.63 | 14.48 | 14.54 | 17,637,460 | +0.12(+0.86%) |
| Mar 08, 2019 | 14.42 | 14.44 | 14.23 | 14.42 | 24,193,698 | -0.08(-0.55%) |
| Mar 07, 2019 | 14.60 | 14.61 | 14.45 | 14.50 | 23,284,588 | -0.12(-0.80%) |
| Mar 06, 2019 | 14.58 | 14.62 | 14.48 | 14.61 | 20,888,466 | +0.02(+0.15%) |
| Mar 05, 2019 | 14.54 | 14.61 | 14.39 | 14.59 | 19,410,894 | +0.09(+0.60%) |
| Mar 04, 2019 | 14.48 | 14.51 | 14.26 | 14.50 | 24,620,708 | +0.08(+0.56%) |
| Mar 01, 2019 | 14.03 | 14.42 | 14.02 | 14.42 | 27,071,640 | +0.42(+3.03%) |
| Feb 28, 2019 | 14.10 | 14.12 | 13.98 | 14.00 | 15,460,479 | -0.09(-0.62%) |
| Feb 27, 2019 | 14.11 | 14.14 | 13.86 | 14.09 | 13,251,146 | +0.04(+0.31%) |
| Feb 26, 2019 | 14.10 | 14.20 | 14.02 | 14.04 | 22,212,632 | -0.06(-0.41%) |
| Feb 25, 2019 | 14.09 | 14.20 | 14.02 | 14.10 | 19,898,236 | -0.01(-0.10%) |
| Feb 22, 2019 | 14.12 | 14.23 | 13.96 | 14.12 | 20,928,574 | +0.10(+0.68%) |
| Feb 21, 2019 | 13.99 | 14.07 | 13.93 | 14.02 | 20,816,678 | +0.01(+0.10%) |
| Feb 20, 2019 | 13.98 | 14.12 | 13.97 | 14.01 | 18,869,102 | +0.01(+0.10%) |
| Feb 19, 2019 | 13.70 | 14.04 | 13.69 | 13.99 | 25,229,832 | +0.26(+1.86%) |
| Feb 15, 2019 | 13.85 | 13.87 | 13.71 | 13.74 | 26,304,526 | -0.06(-0.42%) |
| Feb 14, 2019 | 13.66 | 13.82 | 13.63 | 13.79 | 18,131,828 | +0.10(+0.75%) |
| Feb 13, 2019 | 13.54 | 13.73 | 13.53 | 13.69 | 25,625,250 | +0.19(+1.41%) |
| Feb 12, 2019 | 13.47 | 13.56 | 13.41 | 13.50 | 19,818,334 | +0.15(+1.15%) |
| Feb 11, 2019 | 13.12 | 13.37 | 13.06 | 13.35 | 18,751,134 | +0.18(+1.39%) |
| Feb 08, 2019 | 13.09 | 13.17 | 12.98 | 13.17 | 11,788,362 | +0.04(+0.33%) |
| Feb 07, 2019 | 13.17 | 13.20 | 12.94 | 13.12 | 15,875,219 | -0.07(-0.55%) |
| Feb 06, 2019 | 13.39 | 13.42 | 13.16 | 13.20 | 18,107,016 | -0.30(-2.22%) |
| Feb 05, 2019 | 13.39 | 13.50 | 13.35 | 13.50 | 15,309,027 | +0.08(+0.60%) |
| Feb 04, 2019 | 13.32 | 13.42 | 13.31 | 13.41 | 16,044,985 | +0.01(+0.05%) |
| Feb 01, 2019 | 13.22 | 13.41 | 13.17 | 13.41 | 15,111,515 | +0.18(+1.38%) |
| Jan 31, 2019 | 13.25 | 13.27 | 13.11 | 13.22 | 19,069,364 | +0.01(+0.06%) |
| Jan 30, 2019 | 13.12 | 13.29 | 13.11 | 13.22 | 19,975,830 | +0.18(+1.34%) |
| Jan 29, 2019 | 12.98 | 13.09 | 12.86 | 13.04 | 21,699,290 | +0.12(+0.89%) |
| Jan 28, 2019 | 12.72 | 12.95 | 12.67 | 12.93 | 18,989,262 | +0.11(+0.85%) |
| Jan 25, 2019 | 12.72 | 12.93 | 12.70 | 12.82 | 21,022,044 | +0.19(+1.49%) |
| Jan 24, 2019 | 12.44 | 12.68 | 12.42 | 12.63 | 20,507,680 | +0.17(+1.39%) |
| Jan 23, 2019 | 12.80 | 12.83 | 12.32 | 12.46 | 29,060,428 | -0.28(-2.21%) |
| Jan 22, 2019 | 12.93 | 12.95 | 12.69 | 12.74 | 33,715,612 | -0.27(-2.11%) |
| Jan 18, 2019 | 12.92 | 13.04 | 12.78 | 13.01 | 24,681,366 | +0.21(+1.64%) |
| Jan 17, 2019 | 12.36 | 13.00 | 12.23 | 12.80 | 32,605,334 | +0.18(+1.43%) |
| Jan 16, 2019 | 12.53 | 12.72 | 12.49 | 12.62 | 25,603,478 | +0.11(+0.87%) |
| Jan 15, 2019 | 12.44 | 12.58 | 12.41 | 12.51 | 22,402,078 | +0.06(+0.52%) |
| Jan 14, 2019 | 12.22 | 12.51 | 12.22 | 12.45 | 24,630,642 | +0.09(+0.70%) |
| Jan 11, 2019 | 12.44 | 12.57 | 12.25 | 12.36 | 37,079,276 | -0.18(-1.44%) |
| Jan 10, 2019 | 12.41 | 12.55 | 12.30 | 12.54 | 23,508,102 | +0.07(+0.58%) |
| Jan 09, 2019 | 12.50 | 12.55 | 12.32 | 12.47 | 27,518,464 | +0.09(+0.70%) |
| Jan 08, 2019 | 12.10 | 12.41 | 12.04 | 12.38 | 27,899,560 | +0.40(+3.32%) |
| Jan 07, 2019 | 11.78 | 12.02 | 11.71 | 11.99 | 17,719,682 | +0.25(+2.16%) |
| Jan 04, 2019 | 11.54 | 11.79 | 11.52 | 11.73 | 17,744,000 | +0.38(+3.37%) |
| Jan 03, 2019 | 11.47 | 11.60 | 11.22 | 11.35 | 25,269,626 | -0.08(-0.70%) |
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
- Tesla founder Musk visits China as competitors show off new electric vehicles at Beijing auto show
- How to design a volunteering program in your workplace
- Seeking engagement and purpose, corporate employees turn to workplace volunteering
- African farmers look to the past and the future to address climate change
- Nepal hosts an investment summit in hopes of attracting foreign money for hydropower projects
- Dubai plans to move its busy international airport to a $35 billion new facility within 10 years
- California Disney characters are unionizing decades after Florida peers. Hollywood plays a role
- 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
Most Read
- Friends split a mortgage, share a home to beat high housing costs • Business
- Ramstad: Minnesota demographer takes deeper look at migration, workforce pressure • Business
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- After hiring bonanza, tech workers now grapple with layoffs and disillusionment • Business
- Ramstad: Misinterpreting data led me to the wrong conclusion about Minnesota retirees • 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.