$98.33 -0.66 (%) Kinder Morgan Management LLC - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMR historical data

Date Open High Low Close Volume
11/21/201499.22100.2297.8698.331,783,898
11/20/2014100.33102.4098.9998.992,574,940
11/19/201499.36101.0299.25101.01897,825
11/18/201498.92100.5698.9299.631,400,148
11/17/201497.0099.3996.6199.051,181,542
11/14/201494.5097.4494.4296.961,004,133
11/13/201494.7295.5593.9594.41578,059
11/12/201494.8295.5394.5994.76402,942
11/11/201495.3595.8794.6194.99420,910
11/10/201495.9196.1994.7494.93557,278
11/7/201494.8996.1294.7495.58726,349
11/6/201493.1295.0692.9195.04559,536
11/5/201491.4793.1090.7893.10466,136
11/4/201493.4493.4990.9691.37691,211
11/3/201494.7695.3793.6294.131,069,733
10/31/201495.2695.6094.3595.14755,602
10/30/201493.4895.4593.4794.92468,834
10/29/201495.4895.8292.9694.00689,171
10/28/201496.1596.6295.3396.44432,285
10/27/201496.2096.2394.7695.81611,249
10/24/201495.3396.1994.3596.16556,460
10/23/201495.0396.7594.7295.40790,366
10/22/201494.6295.7293.3693.67923,110
10/21/201493.3894.4492.8994.351,160,458
10/20/201490.7892.7190.5092.61567,631
10/17/201491.8592.9789.4590.21910,191
10/16/201484.2391.4284.0390.701,264,991
10/15/201482.6886.5780.8385.912,150,118
10/14/201487.5087.9482.3484.152,005,808
10/13/201489.8991.5387.3087.51876,846
10/10/201490.4091.9887.4890.11916,080
10/9/201494.0494.6590.6990.84903,469
10/8/201494.6394.6392.4194.36841,944
10/7/201495.0096.1794.2694.28967,092
10/6/201495.7995.9994.6595.31363,090
10/3/201496.8897.3495.3695.41682,058
10/2/201494.5297.0594.2396.75863,908
10/1/201494.3894.9793.6994.02759,310
9/30/201494.3194.5193.3294.15446,555
9/29/201493.4494.6893.1494.50326,633
9/26/201492.7094.2691.8394.15332,913
9/25/201494.2494.3392.1892.52430,007
9/24/201493.3794.5692.5094.01560,217
9/23/201491.8993.6491.7193.37521,589
9/22/201492.3792.5091.0091.59602,994
9/19/201493.5293.7292.2892.61934,991
9/18/201492.9593.3992.2093.04777,054
9/17/201493.0793.6692.4592.98588,948
9/16/201491.8094.0091.7093.14611,010
9/15/201492.2492.2491.4991.97670,588
9/12/201493.2593.5791.3892.42740,760
9/11/201493.3593.8792.9193.43759,436
9/10/201493.4194.1093.4093.85519,937
9/9/201494.3495.2993.5293.701,040,186
9/8/201495.8595.8594.2894.39695,890
9/5/201495.2496.3794.8995.91614,455
9/4/201496.2096.2794.8295.24654,135
9/3/201497.0097.3796.2996.31387,297
9/2/201497.8097.8096.5096.87758,229
8/29/201496.4898.3696.3697.72459,268
8/28/201496.6696.8496.2996.55340,650
8/27/201497.1397.3195.9097.08687,505
8/26/201498.3098.5097.0497.23520,752
8/25/201498.9999.5597.8998.42624,361
8/22/201499.9399.9398.6398.92375,622
8/21/2014100.43100.7699.90100.19702,882
8/20/2014100.44101.49100.16100.661,253,222
8/19/201499.17100.8499.11100.601,218,955
8/18/201499.65100.5099.1499.821,623,629
8/15/201497.99101.0997.99101.011,780,054
8/14/201494.8097.3994.5597.052,907,910
8/13/201493.6395.1792.0094.412,505,132
8/12/201493.4194.6692.2893.842,805,670
8/11/201499.7799.7791.0195.4215,082,539
8/8/201476.0377.1075.8077.02265,142
8/7/201475.7676.5075.5775.99279,871
8/6/201475.9576.1175.6275.84290,522
8/5/201476.4976.8375.9876.12382,446
8/4/201476.4876.7575.7376.62474,496
8/1/201476.7777.1175.7976.40367,140
7/31/201478.1878.1876.6176.93427,215
7/30/201478.5078.7678.0878.38416,188
7/29/201479.0879.4678.2278.44449,030
7/28/201480.5580.5580.0580.13395,919
7/25/201480.9080.9080.1180.45288,719
7/24/201481.1481.4280.6280.83406,752
7/23/201480.5481.4680.5480.93328,386
7/22/201480.5881.2280.4780.48453,406
7/21/201480.0080.6679.5680.50335,389
7/18/201479.2280.1578.6880.08537,208
7/17/201477.8779.2277.6679.06610,888
7/16/201477.7979.1377.6479.07680,690
7/15/201477.4677.6977.4077.44263,223
7/14/201477.4377.7977.2377.48295,866
7/11/201477.7677.8977.0577.51219,797
7/10/201477.6577.9377.1977.56247,942
7/9/201477.3178.0577.2377.97286,959
7/8/201477.6977.7576.9877.32314,866
7/7/201478.3578.5877.3377.68332,303
7/3/201478.6178.7677.7478.45349,197
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center