The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kinder Morgan Energy

  • KMP
  • NYSE
  • Pipelines
  • Latest 92.15
  • Currency US$
  • Change -0.11
  • Percent Change -0.119 %
  • Volume 4,518,548
  • Fri Sep 19, 2014 04:02 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: 92.15 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 93.15 91.07 92.95 92.15 4,518,548
Sep 18 92.90 91.93 92.81 92.26 1,569,236
Sep 17 93.28 92.17 92.77 92.70 1,212,281
Sep 16 93.49 91.35 91.40 92.87 1,240,040
Sep 15 91.73 91.10 91.60 91.63 1,871,226
Sep 12 93.01 91.06 92.54 91.98 1,931,828
Sep 11 93.23 92.27 92.51 92.95 1,347,983
Sep 10 93.29 92.50 92.58 93.18 1,461,138
Sep 9 94.37 92.70 93.39 92.86 2,405,682
Sep 8 94.75 93.31 94.48 93.51 1,228,491
Sep 5 95.06 93.86 93.86 94.87 1,941,990
Sep 4 95.00 93.76 94.90 94.12 1,819,465
Sep 3 95.90 94.90 95.57 94.90 1,866,132
Sep 2 96.50 95.34 96.50 95.63 1,470,734
Aug 29 96.77 94.92 95.10 96.38 1,695,497
Aug 28 95.30 94.72 95.20 95.09 2,789,243
Aug 27 95.84 94.41 95.51 95.41 4,096,210
Aug 26 96.82 95.60 96.59 95.77 2,883,706
Aug 25 97.70 96.20 97.10 96.70 2,650,126
Aug 22 98.05 96.84 97.97 97.27 2,231,895
Aug 21 98.85 98.20 98.61 98.28 2,124,998
Aug 20 99.42 98.13 98.31 98.83 2,633,168
Aug 19 98.90 97.26 97.45 98.47 3,869,117
Aug 18 98.68 97.24 97.24 98.07 7,128,350
Aug 15 99.00 96.28 96.41 98.90 9,652,506
Aug 14 95.74 93.20 93.61 95.48 7,441,280
Aug 13 93.70 90.30 91.65 93.35 7,685,635
Aug 12 93.28 90.79 91.80 92.25 11,112,072
Aug 11 98.67 80.60 98.63 94.12 41,537,696
Aug 8 80.44 79.55 79.83 80.34 701,408
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.