84.31 Down -0.19 -0.22%
Find prices for:
KINDER MORGAN ENERGY PTNR Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 82.8 82.18 82.34 82.64 875,091
07/11/2014 81.64 80.95 81.26 81.27 777,584
07/03/2014 82.88 82.19 82.75 82.39 669,880
06/27/2014 81.59 81.24 81.38 81.3 615,382
06/20/2014 81 79.95 80.33 80.25 2,450,859
06/13/2014 78.96 78.51 78.9 78.93 724,844
06/06/2014 78.65 78.06 78.2 78.6 1,521,728
05/30/2014 76.19 75.65 75.85 76.05 852,872
05/23/2014 76.49 75.7 76.35 75.88 773,552
05/16/2014 76.75 75.35 75.45 76.15 1,513,791
05/09/2014 74.49 73.76 74.49 73.92 959,398
05/02/2014 75.61 75.03 75.44 75.32 888,743
04/25/2014 76.92 76.04 76.8 76.54 1,650,213
04/17/2014 78.35 77 77.8 77.49 1,846,398
04/11/2014 77.68 75.81 76.59 77.68 1,523,115
04/04/2014 77.3 76.15 76.25 76.37 1,805,072
03/28/2014 74.16 73.06 73.6 73.65 1,349,209
03/21/2014 73.39 72.58 72.72 73.15 3,019,691
03/14/2014 74.77 73.9 73.93 74.25 1,448,842
03/07/2014 75.7 75.02 75.7 75.24 856,506
02/28/2014 74.59 74.07 74.5 74.27 1,774,415
02/21/2014 78.89 78.19 78.69 78.44 1,327,831
02/14/2014 80.95 79.75 80.94 79.77 999,806
02/14/2014 1.36 Ex-dividend
02/07/2014 80.74 79.6 79.71 80.17 812,109
01/31/2014 80.26 79.25 79.4 79.48 1,132,703
01/24/2014 82.8 81.82 82.6 82.4 1,526,015
01/17/2014 81.87 81.23 81.87 81.31 1,183,562
01/10/2014 80.35 79.88 80.25 80.2 543,034
01/03/2014 80.65 80 80.42 80.29 844,886
12/27/2013 80.48 79.83 80.1 80.25 914,309
12/20/2013 79.26 78.15 78.39 79.26 1,584,152
12/13/2013 79.41 78.64 78.96 79.01 724,059
12/06/2013 80.66 79.31 79.42 80.49 1,252,060
11/29/2013 81.98 81.31 81.46 81.97 339,482
11/22/2013 82.09 81.5 81.85 81.65 607,627
11/15/2013 82.16 81.41 81.66 82 1,360,828
11/08/2013 80.84 80.1 80.4 80.56 1,042,046
11/01/2013 81.13 80.6 80.86 80.99 990,228
10/25/2013 84.49 84 84.45 84.02 922,407
10/18/2013 82.69 81.4 82.01 82.43 1,709,591
10/11/2013 80.23 79.12 79.94 79.2 1,260,370
10/04/2013 80.14 79.5 79.8 79.64 543,659
09/27/2013 80.1 79.54 80 79.83 939,257
09/20/2013 80.65 79.7 80.5 80.03 1,557,092
09/13/2013 80.33 79.61 80.04 79.75 1,202,794
09/06/2013 80.7 79.75 80.43 80.19 1,122,645
08/30/2013 83.05 81.25 82.79 81.56 917,019
08/23/2013 83.8 83 83.03 83.45 439,758
08/16/2013 82.35 81.76 81.85 82.11 862,861
08/09/2013 83.29 82.07 82.25 82.99 1,227,890
08/02/2013 82.66 81.78 82.42 81.98 1,319,776
07/26/2013 86.23 84.8 85.44 85.73 1,158,709
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:19 AM ET