Kinder Morgan Energy Partners LP $96.38

up +1.29


29/8/2014 04:02 PM  |  NYSE : KMP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMP historical data

Date Open High Low Close Volume
8/29/201495.1096.7794.9296.381,695,497
8/29/201410.5310.5710.5010.5436,612
8/28/201495.2095.3094.7295.092,789,243
8/28/201410.6210.6210.5210.5248,319
8/27/201495.5195.8494.4195.414,096,210
8/27/201410.5810.6610.5610.6630,861
8/26/201496.5996.8295.6095.772,883,706
8/26/201410.6210.6710.6210.6520,977
8/25/201497.1097.7096.2096.702,650,126
8/25/201410.6710.6910.6210.6535,763
8/22/201497.9798.0596.8497.272,231,895
8/22/201410.7310.7310.6410.7045,757
8/21/201498.6198.8598.2098.282,124,998
8/21/201410.6110.7310.6110.7356,965
8/20/201498.3199.4298.1398.832,633,168
8/20/201410.6310.7010.6010.67896,487
8/19/201497.4598.9097.2698.473,869,117
8/19/201410.6810.7310.6410.68156,934
8/18/201497.2498.6897.2498.077,128,350
8/18/201410.7010.7410.6410.71114,453
8/15/201496.4199.0096.2898.909,652,506
8/15/201410.5810.7010.5810.68301,606
8/14/201493.6195.7493.2095.487,441,280
8/14/201410.6110.6510.5710.6156,754
8/13/201491.6593.7090.3093.357,685,635
8/13/201410.4510.7510.4410.64153,397
8/12/201491.8093.2890.7992.2511,112,072
8/12/201410.4410.5310.4410.4832,459
8/11/201498.6398.6780.6094.1241,537,696
8/11/201410.3210.4910.3210.4965,152
8/8/201479.8380.4479.5580.34701,408
8/8/201410.2610.3610.2510.3648,641
8/7/201480.0680.6079.6079.981,193,194
8/7/201410.4210.4210.2310.2492,775
8/6/201479.9280.3579.4479.93711,197
8/6/201410.3910.4710.3510.4050,565
8/5/201481.0481.1579.9680.03820,246
8/5/201410.3310.4410.3210.3549,941
8/4/201480.4081.2679.5581.24970,837
8/1/201480.5781.3079.4080.471,705,151
8/1/201410.3210.4110.3210.3618,138
7/31/201481.4381.7180.2981.021,399,299
7/31/201410.3610.4210.3310.35207,099
7/30/201481.9882.5681.2982.171,224,660
7/30/201410.4110.4710.3310.3471,981
7/29/201482.8083.1081.7381.891,239,719
7/29/201410.4810.5310.4110.4134,857
7/28/201484.3684.4384.0084.151,115,721
7/28/201410.5810.5810.4810.5132,606
7/25/201484.3684.4683.6184.36916,516
7/25/201410.5510.5810.5510.5523,145
7/24/201484.5084.9584.0684.311,334,716
7/24/201410.5510.6010.5010.6039,200
7/23/201484.5184.9884.2784.501,194,642
7/23/201410.4610.5910.4110.5981,644
7/22/201483.6184.4683.6184.201,135,169
7/22/201410.3510.4710.3510.4592,338
7/21/201482.6483.6282.2483.531,186,912
7/21/201410.4010.4210.2510.4258,867
7/18/201482.3482.8082.1882.64875,091
7/18/201410.3710.4010.3010.4012,048
7/17/201480.6682.9180.6182.421,768,017
7/17/201410.4210.4210.3110.3330,268
7/16/201481.0082.3580.9682.351,383,678
7/16/201410.3710.4210.3210.4122,668
7/15/201480.8081.1380.6681.02794,843
7/15/201410.3410.3510.3010.3124,894
7/14/201481.2881.4480.7280.79716,096
7/14/201410.3410.3810.3210.3426,230
7/11/201481.2681.6480.9581.27777,584
7/11/201410.3710.4010.3110.3951,661
7/10/201481.1181.4280.6581.20848,433
7/10/201410.3110.3610.2010.3546,530
7/9/201480.7581.8180.4781.811,161,222
7/9/201410.4010.4310.3310.3439,030
7/8/201481.0581.5580.3180.731,060,435
7/8/201410.3510.4110.3010.39109,708
7/7/201482.2182.3780.7281.121,230,389
7/7/201410.4010.4210.3610.3867,866
7/4/201410.4910.4910.3810.4349,767
7/3/201482.7582.8882.1982.39669,880
7/3/201410.4710.5010.4410.45150,254
7/2/201482.9083.1882.3982.731,126,650
7/2/201410.5510.5510.4710.5081,812
7/1/201482.1582.8681.7982.761,196,726
6/30/201481.3082.2181.2482.211,331,373
6/30/201410.5510.5510.4910.5524,211
6/27/201481.3881.5981.2481.30615,382
6/27/201410.5010.5510.4310.5060,068
6/26/201481.4781.4780.9081.43910,634
6/26/201410.6110.6210.5210.5646,701
6/25/201481.0681.4880.5081.31660,254
6/25/201410.5910.6510.5710.6557,025
6/24/201480.9581.6280.6281.031,028,447
6/24/201410.5610.6110.5510.6027,331
6/23/201480.2580.9980.2580.881,338,812
6/23/201410.6310.6610.5810.6045,070
6/20/201480.3381.0079.9580.252,450,859
6/20/201410.5010.6710.5010.66164,182
6/19/201479.3880.1879.2780.101,753,041
Trading Center