The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Kinder Morgan

  • KMI
  • NYSE
  • Pipelines
  • Latest 35.63
  • Currency US$
  • Change -0.05
  • Percent Change -0.14 %
  • Volume 3,084,736
  • Fri Jul 11, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.63 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 35.72 35.45 35.63 35.63 3,084,736
Jul 10 35.78 35.36 35.50 35.68 2,876,936
Jul 9 35.80 35.38 35.60 35.79 6,420,862
Jul 8 35.64 35.20 35.56 35.53 3,771,191
Jul 7 35.71 35.51 35.57 35.61 3,861,257
Jul 3 35.97 35.54 35.90 35.65 2,896,314
Jul 2 36.21 35.73 36.10 35.75 4,721,808
Jul 1 36.32 35.90 36.30 36.05 6,227,510
Jun 30 36.37 35.95 36.12 36.26 4,035,195
Jun 27 36.20 35.90 35.97 36.04 10,016,291
Jun 26 36.02 35.64 35.93 36.00 3,003,450
Jun 25 36.00 35.53 35.93 35.97 6,107,859
Jun 24 36.33 36.04 36.07 36.11 6,369,378
Jun 23 36.04 35.71 36.04 36.01 5,985,427
Jun 20 36.50 35.51 35.66 36.03 9,455,240
Jun 19 35.40 34.89 35.10 35.40 7,082,245
Jun 18 35.17 34.62 35.00 35.07 6,755,936
Jun 17 35.48 34.95 35.38 34.97 7,209,576
Jun 16 35.52 35.00 35.22 35.38 5,432,802
Jun 13 35.20 34.83 34.96 35.19 3,011,278
Jun 12 35.00 34.76 34.90 34.91 4,304,989
Jun 11 35.05 34.81 34.96 34.90 2,874,003
Jun 10 35.19 34.90 34.97 35.07 3,965,859
Jun 9 35.39 34.96 35.10 35.06 4,041,490
Jun 6 35.28 34.70 34.87 35.08 5,741,328
Jun 5 34.76 34.15 34.21 34.62 5,876,339
Jun 4 34.27 33.83 33.93 34.05 5,532,533
Jun 3 33.89 33.55 33.68 33.82 6,188,910
Jun 2 33.80 33.32 33.45 33.72 4,220,413
May 30 33.54 33.26 33.50 33.39 8,651,610