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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-11-26 | 101.28 | 104.71 | ↑$3.43 (3.39%) | 100.78 | 104.71 | 4.71M |
| 2014-11-25 | 102.51 | 100.90 | ↓$1.61 (-1.57%) | 100.90 | 102.96 | 3.47M |
| 2014-11-24 | 99.26 | 101.01 | ↑$1.75 (1.76%) | 99.01 | 101.68 | 1.24M |
| 2014-11-21 | 99.22 | 98.33 | ↓$0.89 (-0.90%) | 97.86 | 100.22 | 1.78M |
| 2014-11-20 | 100.33 | 98.99 | ↓$1.34 (-1.34%) | 98.99 | 102.40 | 2.57M |
| 2014-11-19 | 99.36 | 101.01 | ↑$1.65 (1.66%) | 99.25 | 101.02 | 897.83K |
| 2014-11-18 | 98.92 | 99.63 | ↑$0.71 (0.72%) | 98.92 | 100.56 | 1.40M |
| 2014-11-17 | 97.00 | 99.05 | ↑$2.05 (2.11%) | 96.61 | 99.39 | 1.18M |
| 2014-11-14 | 94.50 | 96.96 | ↑$2.46 (2.60%) | 94.42 | 97.44 | 1M |
| 2014-11-13 | 94.72 | 94.41 | ↓$0.31 (-0.33%) | 93.95 | 95.55 | 578.06K |
| 2014-11-12 | 94.82 | 94.76 | ↓$0.06 (-0.06%) | 94.59 | 95.53 | 402.94K |
| 2014-11-11 | 95.35 | 94.99 | ↓$0.36 (-0.38%) | 94.61 | 95.87 | 420.91K |
| 2014-11-10 | 95.91 | 94.93 | ↓$0.98 (-1.02%) | 94.74 | 96.19 | 557.28K |
| 2014-11-07 | 94.89 | 95.58 | ↑$0.69 (0.73%) | 94.74 | 96.12 | 726.35K |
| 2014-11-06 | 93.12 | 95.04 | ↑$1.92 (2.06%) | 92.91 | 95.06 | 559.54K |
| 2014-11-05 | 91.47 | 93.10 | ↑$1.63 (1.78%) | 90.78 | 93.10 | 466.14K |
| 2014-11-04 | 93.44 | 91.37 | ↓$2.07 (-2.22%) | 90.96 | 93.49 | 691.21K |
| 2014-11-03 | 94.76 | 94.13 | ↓$0.63 (-0.66%) | 93.62 | 95.37 | 1.07M |
| 2014-10-31 | 95.26 | 95.14 | ↓$0.12 (-0.13%) | 94.35 | 95.60 | 755.60K |
| 2014-10-30 | 93.48 | 94.92 | ↑$1.44 (1.54%) | 93.47 | 95.45 | 468.83K |
| 2014-10-29 | 95.48 | 94.00 | ↓$1.48 (-1.55%) | 92.96 | 95.82 | 689.17K |
| 2014-10-28 | 94.73 | 95.01 | ↑$0.29 (0.30%) | 93.92 | 95.19 | 438.78K |
| 2014-10-27 | 94.78 | 94.39 | ↓$0.38 (-0.41%) | 93.36 | 94.81 | 620.44K |
| 2014-10-24 | 93.92 | 94.74 | ↑$0.82 (0.87%) | 92.95 | 94.77 | 564.83K |
| 2014-10-23 | 93.62 | 93.99 | ↑$0.36 (0.39%) | 93.32 | 95.32 | 802.25K |
| 2014-10-22 | 93.22 | 92.28 | ↓$0.94 (-1.00%) | 91.98 | 94.30 | 0.94M |
| 2014-10-21 | 92.00 | 92.95 | ↑$0.96 (1.04%) | 91.51 | 93.04 | 1.18M |
| 2014-10-20 | 89.44 | 91.24 | ↑$1.80 (2.02%) | 89.16 | 91.34 | 576.17K |
| 2014-10-17 | 90.49 | 88.87 | ↓$1.62 (-1.79%) | 88.13 | 91.59 | 0.92M |
| 2014-10-16 | 82.98 | 89.36 | ↑$6.38 (7.68%) | 82.79 | 90.07 | 1.28M |
Create an account or log in to view more rows.
$KMR nearing a decent swing entry point
$KMR gap it slap it ask it !
$KMR weak
$KMR I like green candles on my birthday cake
$KMR Like if you’re a bull
$KMR holy fuck
$KMR id rather have a dip then rip than a gap and crap
$KMR do what the markets tells you to do not the other way around
$KMR the catalyst we need !
$KMR i'm out of slaps for the day