Kinder Morgan Management LLC $80.45

down -0.38


25/7/2014 04:03 PM  |  NYSE : KMR  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMR historical data

Date Open High Low Close Volume
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
7/2/201479.2879.2878.4178.65395,192
7/1/201478.9079.4778.5379.43366,762
6/30/201478.2879.1978.0378.93325,186
6/27/201477.9778.5077.8778.42268,233
6/26/201477.5978.1677.2078.15341,329
6/25/201477.3977.7376.9877.56311,603
6/24/201477.0577.8076.9277.38461,454
6/23/201476.4277.1676.2677.10350,405
6/20/201476.3376.5976.0776.49404,819
6/19/201475.0076.5074.9676.48664,914
6/18/201475.5375.8874.5674.96475,693
6/17/201475.3976.0975.3975.77263,463
6/16/201475.1675.8575.0175.69257,889
6/13/201475.3375.3374.7574.89763,972
6/12/201475.2575.6075.2475.39349,829
6/11/201475.1575.5075.0875.25423,552
6/10/201475.1675.8175.0175.18437,731
6/9/201474.9575.3174.8075.16342,316
6/6/201474.2675.2374.2474.92475,607
6/5/201473.6474.5473.4574.23612,974
6/4/201472.7574.4072.6673.62712,109
6/3/201472.5972.8472.4972.69479,565
6/2/201472.1372.5872.0372.58335,138
5/30/201472.4072.4572.0072.07775,645
5/29/201472.5572.5872.0772.38258,940
5/28/201472.3272.4571.7572.39323,057
5/27/201472.8072.8872.2972.38280,718
5/23/201473.1773.3872.4972.72291,379
5/22/201472.6173.2872.6173.05308,421
5/21/201472.5472.8772.3872.68379,981
5/20/201472.1072.6372.0872.52365,915
5/19/201472.4272.7872.0072.08503,830
5/16/201471.7872.7271.7872.34514,844
5/15/201471.4772.0171.2871.90555,583
5/14/201471.4971.6571.2271.47397,731
5/13/201471.1271.4570.7571.42398,343
5/12/201471.1671.6870.9370.95362,780
5/9/201472.0072.0071.0471.14374,397
5/8/201472.0172.3271.5072.00397,170
5/7/201472.0072.5371.7672.05428,955
5/6/201472.3272.5071.7671.92411,295
5/5/201472.0072.7971.9872.38480,240
5/2/201472.3072.6771.9872.05329,417
5/1/201472.2072.4071.8672.28480,502
4/30/201472.1772.5772.0572.20429,408
4/29/201472.7773.0872.3272.39491,232
4/28/201472.4672.9072.2872.71722,889
4/25/201473.9273.9273.2273.37817,006
4/24/201474.1074.4173.5873.83518,514
4/23/201474.2574.4673.9874.07377,197
4/22/201474.6474.6473.8374.11405,075
4/21/201474.6174.8173.3974.62596,388
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
Trading Center