Kinder Morgan Management LLC $74.41

up +0.30


17/4/2014 06:40 PM  |  NYSE : KMR  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMR historical data

Date Open High Low Close Volume
4/17/201474.2074.8073.5774.41374,093
4/16/201473.5474.3573.3574.11360,589
4/15/201473.0873.4772.9773.41333,873
4/14/201472.6873.7272.6773.08288,617
4/11/201472.8473.2272.2872.95306,515
4/10/201473.4574.2172.7472.98379,008
4/9/201473.1173.6672.7973.64359,218
4/8/201472.2573.2172.1773.02297,783
4/7/201472.9173.2272.1072.17392,908
4/4/201473.5374.2372.9473.09475,095
4/3/201472.7573.4072.4373.25472,557
4/2/201472.3272.8072.0372.53399,776
4/1/201471.6772.2871.4572.26416,920
3/31/201471.1171.7070.8071.67433,037
3/28/201470.9371.3170.7671.06285,953
3/27/201470.7170.8970.4170.75279,944
3/26/201470.8771.2070.6870.93364,702
3/25/201470.7071.1370.5670.86427,659
3/24/201470.6071.0870.2670.64588,194
3/21/201469.9570.4869.7170.24602,889
3/20/201469.4169.9568.6269.90568,909
3/19/201470.5370.6769.5269.54574,912
3/18/201470.0770.6770.0370.42527,932
3/17/201470.0070.3569.3070.27656,476
3/14/201469.7970.6569.7970.16387,025
3/13/201470.3370.5769.3169.78656,012
3/12/201470.4170.9270.1070.33478,649
3/11/201470.3970.7470.0170.53459,730
3/10/201471.0071.0470.1670.43358,250
3/7/201470.9571.2170.5571.09358,087
3/6/201471.1171.3770.8470.93375,075
3/5/201470.8971.1970.5471.02488,019
3/4/201470.0770.6869.7770.66503,845
3/3/201469.6370.0869.1769.82706,636
2/28/201470.3170.3269.5469.80859,802
2/27/201471.6071.6170.2270.391,132,060
2/26/201472.3472.5271.1971.59636,515
2/25/201470.5772.5570.5572.301,055,230
2/24/201471.9072.0070.2670.652,868,200
2/21/201474.5074.7273.8974.06467,661
2/20/201474.5574.7274.1274.33460,669
2/19/201474.7175.1574.3474.65813,051
2/18/201475.6775.9175.2575.55607,033
2/14/201475.9976.2375.3575.73441,484
2/13/201476.0076.7775.7075.78344,909
2/12/201476.7476.9076.2576.31294,595
2/11/201475.9977.0175.4476.89495,380
2/10/201475.9176.1874.7475.71294,423
2/7/201474.7676.2974.7675.91581,784
2/6/201474.2375.0774.2074.57284,025
2/5/201474.2074.5373.6574.05370,731
2/4/201475.4375.6774.2474.31553,705
2/3/201475.7175.9974.4875.03424,084
1/31/201474.7076.1674.5475.49926,105
1/30/201475.4075.4074.7174.85493,460
1/29/201473.6474.8873.2474.55739,248
1/28/201476.2676.5775.4275.89446,536
1/27/201477.0077.1775.7076.23397,922
1/24/201477.0777.2176.5277.03371,275
1/23/201477.0077.5077.0077.17474,396
1/22/201477.2177.4676.9677.21441,671
1/21/201476.3276.9676.2076.84657,671
1/17/201475.7876.1875.5076.05483,349
1/16/201475.1175.9475.1175.91540,881
1/15/201475.3275.3274.6775.06388,357
1/14/201475.0975.2974.6974.91315,816
1/13/201475.4975.9774.8975.10433,074
1/10/201475.3475.7075.2175.50287,849
1/9/201475.4775.6175.2275.34447,591
1/8/201475.2575.5774.5775.22429,104
1/7/201475.2075.7075.0075.60434,895
1/6/201475.0375.2974.7975.09439,185
1/3/201475.1075.2574.6475.03441,446
1/2/201475.7775.7774.6775.02336,284
12/31/201375.5475.9375.4375.66344,479
12/30/201375.0075.6075.0075.53315,377
12/27/201374.9775.2374.6174.99279,377
12/26/201374.5875.4574.5074.98288,542
12/24/201374.4075.1774.0374.49222,410
12/23/201373.4674.6573.3474.12662,452
12/20/201372.5073.1772.4673.00733,704
12/19/201372.6173.0872.0872.43796,548
12/18/201372.3972.8072.0072.66712,820
12/17/201372.9773.1972.1072.32444,548
12/16/201373.2273.6572.8773.19373,192
12/13/201372.5773.2072.1573.10444,272
12/12/201372.7572.8472.0472.42448,492
12/11/201373.5073.6372.4572.75543,009
12/10/201373.9974.2873.4073.46513,861
12/9/201374.5074.5773.6973.91509,128
12/6/201373.5574.6673.5574.52562,283
12/5/201374.9074.9073.5173.55656,785
12/4/201376.2276.2274.6874.861,468,130
12/3/201376.2176.8176.1576.70496,604
12/2/201376.4276.5275.9276.49411,260
11/29/201376.3876.7976.2076.57136,831
11/27/201376.2076.5975.7576.43401,758
11/26/201376.1176.3675.8576.00741,812
11/25/201375.7576.8175.5276.31542,212
11/22/201375.8776.3375.5175.86498,212
Trading Center