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 95.36
  • Currency US$
  • Change 0.38
  • Percent Change 0.40 %
  • Volume 1,396,604
  • Fri Oct 24, 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: 95.36 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 95.53 93.80 94.69 95.36 1,396,604
Oct 23 95.88 94.08 94.09 94.98 2,686,956
Oct 22 94.85 92.77 93.84 93.08 1,963,224
Oct 21 93.74 92.01 92.47 93.49 2,269,950
Oct 20 92.25 90.24 90.57 92.25 1,601,900
Oct 17 92.31 89.33 91.63 89.91 3,408,913
Oct 16 91.02 84.42 84.76 90.18 6,638,649
Oct 15 86.65 81.63 83.39 86.29 4,327,884
Oct 14 87.99 82.78 87.29 84.35 5,789,338
Oct 13 91.00 87.20 89.43 87.28 2,547,370
Oct 10 91.36 87.60 89.71 89.62 3,019,388
Oct 9 93.60 90.01 93.14 90.01 2,596,319
Oct 8 93.61 91.67 93.16 93.38 2,506,703
Oct 7 95.00 93.31 93.99 93.31 1,212,501
Oct 6 94.95 93.74 94.64 94.15 1,122,203
Oct 3 96.10 94.45 95.70 94.45 2,216,151
Oct 2 95.90 93.30 93.60 95.57 1,744,481
Oct 1 94.01 92.94 92.95 93.19 1,079,293
Sep 30 93.70 92.60 93.49 93.28 1,373,258
Sep 29 93.83 92.45 93.00 93.60 783,007
Sep 26 93.48 91.40 92.10 93.45 1,018,729
Sep 25 93.71 91.70 93.32 92.04 965,898
Sep 24 93.87 92.05 92.56 93.25 1,199,077
Sep 23 93.07 91.23 91.45 92.91 1,397,889
Sep 22 91.86 90.66 91.86 91.19 1,567,731
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
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.