Kinder Morgan Management LLC (KMR) Historical Stock Data

Historical Data

In the past 30 trading days, KMR is up 0.58% a day on average. There have been 16 days where Kinder Morgan Management LLC closed green and 14 days where KMR closed red.

DateOpenCloseChangeLowHighVolume
2014-11-26101.28104.71↑$3.43 (3.39%)100.78104.714.71M
2014-11-25102.51100.90↓$1.61 (-1.57%)100.90102.963.47M
2014-11-2499.26101.01↑$1.75 (1.76%)99.01101.681.24M
2014-11-2199.2298.33↓$0.89 (-0.90%)97.86100.221.78M
2014-11-20100.3398.99↓$1.34 (-1.34%)98.99102.402.57M
2014-11-1999.36101.01↑$1.65 (1.66%)99.25101.02897.83K
2014-11-1898.9299.63↑$0.71 (0.72%)98.92100.561.40M
2014-11-1797.0099.05↑$2.05 (2.11%)96.6199.391.18M
2014-11-1494.5096.96↑$2.46 (2.60%)94.4297.441M
2014-11-1394.7294.41↓$0.31 (-0.33%)93.9595.55578.06K
2014-11-1294.8294.76↓$0.06 (-0.06%)94.5995.53402.94K
2014-11-1195.3594.99↓$0.36 (-0.38%)94.6195.87420.91K
2014-11-1095.9194.93↓$0.98 (-1.02%)94.7496.19557.28K
2014-11-0794.8995.58↑$0.69 (0.73%)94.7496.12726.35K
2014-11-0693.1295.04↑$1.92 (2.06%)92.9195.06559.54K
2014-11-0591.4793.10↑$1.63 (1.78%)90.7893.10466.14K
2014-11-0493.4491.37↓$2.07 (-2.22%)90.9693.49691.21K
2014-11-0394.7694.13↓$0.63 (-0.66%)93.6295.371.07M
2014-10-3195.2695.14↓$0.12 (-0.13%)94.3595.60755.60K
2014-10-3093.4894.92↑$1.44 (1.54%)93.4795.45468.83K
2014-10-2995.4894.00↓$1.48 (-1.55%)92.9695.82689.17K
2014-10-2894.7395.01↑$0.29 (0.30%)93.9295.19438.78K
2014-10-2794.7894.39↓$0.38 (-0.41%)93.3694.81620.44K
2014-10-2493.9294.74↑$0.82 (0.87%)92.9594.77564.83K
2014-10-2393.6293.99↑$0.36 (0.39%)93.3295.32802.25K
2014-10-2293.2292.28↓$0.94 (-1.00%)91.9894.300.94M
2014-10-2192.0092.95↑$0.96 (1.04%)91.5193.041.18M
2014-10-2089.4491.24↑$1.80 (2.02%)89.1691.34576.17K
2014-10-1790.4988.87↓$1.62 (-1.79%)88.1391.590.92M
2014-10-1682.9889.36↑$6.38 (7.68%)82.7990.071.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$KMR don’t be boring today beast

0 Like Report
SayMyName

$KMR this market love evrry dips let’s see

0 Like Report
Clean_Teoth

$KMR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report