KMP: Historical Prices for KINDER MORGAN ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	56.20	56.26	55.85	55.99	403,500	55.99
19-Nov-09	56.73	56.73	55.92	56.22	506,300	56.22
18-Nov-09	56.90	56.90	56.57	56.75	336,200	56.75
17-Nov-09	56.79	56.79	56.61	56.75	430,300	56.75
16-Nov-09	56.22	56.75	56.22	56.70	516,200	56.70
13-Nov-09	55.80	56.28	55.80	56.15	559,300	56.15
12-Nov-09	55.70	55.85	55.52	55.70	397,500	55.70
11-Nov-09	55.94	55.94	55.56	55.70	411,300	55.70
10-Nov-09	55.40	55.69	55.40	55.61	437,200	55.61
9-Nov-09	55.71	55.82	55.34	55.54	589,300	55.54
6-Nov-09	55.04	55.19	54.80	55.07	342,200	55.07
5-Nov-09	54.94	55.22	54.65	55.22	420,700	55.22
4-Nov-09	53.99	54.80	53.99	54.75	713,900	54.75
3-Nov-09	53.76	53.82	53.25	53.75	523,600	53.75
2-Nov-09	54.16	54.75	53.40	53.86	741,000	53.86
30-Oct-09	55.56	55.69	54.00	54.00	832,600	54.00
29-Oct-09	54.52	55.59	54.49	55.51	666,000	55.51
28-Oct-09	56.21	56.49	54.45	54.45	1,120,700	54.45
28-Oct-09	$ 1.05 Dividend
27-Oct-09	57.42	57.42	56.17	56.76	805,600	55.71
26-Oct-09	57.19	57.21	56.06	56.44	1,024,400	55.40
23-Oct-09	57.30	57.66	56.25	56.58	969,300	55.53
22-Oct-09	57.00	57.10	56.76	57.00	569,800	55.95
21-Oct-09	56.03	56.99	56.03	56.81	738,500	55.76
20-Oct-09	56.26	56.54	56.01	56.07	643,900	55.03
19-Oct-09	55.38	56.10	55.31	56.06	625,800	55.02
16-Oct-09	55.31	55.66	55.05	55.46	885,300	54.43
15-Oct-09	55.58	55.85	55.03	55.83	905,400	54.80
14-Oct-09	55.97	56.14	55.64	55.90	650,200	54.87
13-Oct-09	55.43	55.90	55.40	55.80	707,700	54.77
12-Oct-09	55.31	55.75	55.31	55.42	425,400	54.39
9-Oct-09	55.54	55.55	55.18	55.36	378,100	54.34
8-Oct-09	54.89	55.60	54.75	55.42	791,600	54.39
7-Oct-09	54.47	54.86	54.29	54.62	507,400	53.61
6-Oct-09	54.34	54.98	54.30	54.30	747,900	53.30
5-Oct-09	53.70	54.15	53.40	54.10	574,400	53.10
2-Oct-09	53.26	53.66	53.02	53.36	567,800	52.37
1-Oct-09	54.13	54.13	53.30	53.70	562,200	52.71
30-Sep-09	54.30	54.30	53.55	54.02	543,900	53.02
29-Sep-09	54.19	54.25	53.94	54.05	480,200	53.05
28-Sep-09	54.36	54.36	53.85	54.30	427,900	53.30
25-Sep-09	53.61	54.43	53.61	54.07	431,200	53.07
24-Sep-09	54.65	54.75	53.60	53.84	607,100	52.84
23-Sep-09	54.40	54.76	54.08	54.60	673,500	53.59
22-Sep-09	54.65	54.94	54.12	54.42	578,200	53.41
21-Sep-09	53.50	54.40	53.50	54.40	496,500	53.39
18-Sep-09	54.61	54.64	53.63	53.94	1,272,000	52.94
17-Sep-09	54.61	55.00	54.35	54.69	778,000	53.68
16-Sep-09	54.28	54.59	54.15	54.42	888,800	53.41
15-Sep-09	53.99	54.14	53.80	53.97	617,000	52.97
14-Sep-09	53.74	54.00	53.50	53.80	544,900	52.80
11-Sep-09	53.38	53.86	53.35	53.80	718,200	52.80
10-Sep-09	53.37	53.37	53.00	53.30	505,500	52.31
9-Sep-09	53.09	53.19	52.66	53.15	661,400	52.17
8-Sep-09	52.99	53.00	52.62	52.85	649,300	51.87
4-Sep-09	52.15	52.82	52.01	52.69	695,500	51.72
3-Sep-09	52.00	52.12	51.73	52.11	367,000	51.15
2-Sep-09	52.39	52.75	51.75	51.87	553,100	50.91
1-Sep-09	52.79	52.95	52.05	52.29	579,800	51.32
31-Aug-09	52.50	52.86	52.05	52.86	519,300	51.88
28-Aug-09	52.68	53.00	52.25	52.53	318,700	51.56
27-Aug-09	52.61	52.78	51.94	52.62	585,400	51.65
26-Aug-09	52.87	52.92	52.29	52.64	492,900	51.67
25-Aug-09	52.93	53.23	52.42	52.59	495,400	51.62
24-Aug-09	52.77	53.00	52.77	53.00	574,900	52.02
21-Aug-09	52.27	52.92	52.27	52.84	496,900	51.86
20-Aug-09	52.39	52.50	52.10	52.30	391,600	51.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions