Kinder Morgan Management, LLC Historical Stock Prices

KMR 
$100.19
*  
0.47
0.47%
Get KMR Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading KMR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  100.96  100.76  99.90  100.19 702,882
08/21/2014 100.43 100.76 99.9 100.19 702,882
08/20/2014 100.44 101.49 100.16 100.66 1,253,222
08/19/2014 99.17 100.84 99.11 100.6 1,218,955
08/18/2014 99.65 100.5 99.14 99.82 1,623,629
08/15/2014 97.99 101.09 97.99 101.01 1,780,022
08/14/2014 94.8 97.39 94.55 97.05 2,906,327
08/13/2014 93.63 95.165 92 94.41 2,504,634
08/12/2014 93.41 94.66 92.275 93.84 2,805,268
08/11/2014 99.77 99.77 91.01 95.42 15,080,960
08/08/2014 76.03 77.1 75.7977 77.02 265,142
08/07/2014 75.76 76.4999 75.57 75.99 279,871
08/06/2014 75.95 76.11 75.62 75.84 290,522
08/05/2014 76.49 76.83 75.98 76.12 382,446
08/04/2014 76.48 76.75 75.7301 76.62 474,318
08/01/2014 76.77 77.11 75.79 76.4 367,140
07/31/2014 78.18 78.18 76.61 76.93 427,215
07/30/2014 78.5 78.76 78.081 78.38 416,188
07/29/2014 79.08 79.46 78.22 78.44 449,030
07/28/2014 80.55 80.55 80.05 80.13 392,225
07/25/2014 80.9 80.9 80.11 80.45 288,719
07/24/2014 81.14 81.416 80.62 80.83 406,752
07/23/2014 80.54 81.46 80.54 80.93 328,386
07/22/2014 80.58 81.22 80.47 80.48 453,406
07/21/2014 80 80.66 79.56 80.5 335,295
07/18/2014 79.22 80.15 78.68 80.08 537,208
07/17/2014 77.87 79.22 77.66 79.06 610,888
07/16/2014 77.79 79.13 77.642 79.07 680,690
07/15/2014 77.46 77.69 77.4 77.44 263,223
07/14/2014 77.43 77.7899 77.23 77.48 295,866
07/11/2014 77.76 77.888 77.0501 77.51 219,797
07/10/2014 77.65 77.93 77.185 77.56 247,942
07/09/2014 77.31 78.05 77.23 77.97 286,959
07/08/2014 77.69 77.75 76.98 77.32 314,866
07/07/2014 78.35 78.5799 77.33 77.68 332,303
07/03/2014 78.61 78.755 77.74 78.45 349,197
07/02/2014 79.28 79.28 78.41 78.65 395,091
07/01/2014 78.9 79.47 78.53 79.43 366,762
06/30/2014 78.28 79.19 78.029 78.93 325,186
06/27/2014 77.97 78.5 77.8701 78.42 268,233
06/26/2014 77.59 78.16 77.2 78.15 341,329
06/25/2014 77.39 77.73 76.98 77.56 311,603
06/24/2014 77.05 77.795 76.92 77.38 461,454
06/23/2014 76.42 77.16 76.26 77.1 350,302
06/20/2014 76.33 76.59 76.07 76.49 404,819
06/19/2014 75 76.5 74.96 76.48 664,914
06/18/2014 75.53 75.88 74.56 74.96 475,693
06/17/2014 75.39 76.09 75.39 75.77 263,463
06/16/2014 75.16 75.85 75.01 75.69 257,889
06/13/2014 75.33 75.33 74.7501 74.89 763,972
06/12/2014 75.25 75.6 75.24 75.39 349,829
06/11/2014 75.15 75.5 75.08 75.25 423,552
06/10/2014 75.16 75.8112 75.01 75.18 437,731
06/09/2014 74.95 75.31 74.8 75.16 342,316
06/06/2014 74.26 75.23 74.24 74.92 475,607
06/05/2014 73.64 74.54 73.45 74.23 612,974
06/04/2014 72.75 74.4 72.66 73.62 712,109
06/03/2014 72.59 72.84 72.49 72.69 479,565
06/02/2014 72.13 72.58 72.03 72.58 335,138
05/30/2014 72.4 72.45 72 72.07 775,545
05/29/2014 72.55 72.58 72.07 72.38 258,940
05/28/2014 72.32 72.45 71.75 72.39 323,057
05/27/2014 72.8 72.88 72.29 72.38 280,718
05/23/2014 73.17 73.38 72.49 72.72 291,379
05/22/2014 72.61 73.28 72.61 73.05 308,421
05/21/2014 72.54 72.87 72.38 72.68 379,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?