Kinder Morgan Energy Partners LP (KMP) Historical Stock Data
Historical Data
In the past 30 trading days, KMP is up 0.53% a day on average. There have been 18 days where Kinder Morgan Energy Partners LP closed green and 12 days where KMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-11-26 | 100.49 | 102.03 | ↑$1.54 (1.53%) | 99.85 | 103.17 | 5.49M |
| 2014-11-25 | 100.69 | 100.05 | ↓$0.64 (-0.64%) | 100.03 | 101.64 | 2.15M |
| 2014-11-24 | 98.15 | 99.85 | ↑$1.70 (1.73%) | 97.91 | 100.45 | 5.36M |
| 2014-11-21 | 97.95 | 97.34 | ↓$0.61 (-0.62%) | 97.00 | 99.11 | 37.17M |
| 2014-11-20 | 99.05 | 97.90 | ↓$1.15 (-1.16%) | 97.90 | 101.10 | 9.85M |
| 2014-11-19 | 98.05 | 99.76 | ↑$1.71 (1.74%) | 98.00 | 99.76 | 6.01M |
| 2014-11-18 | 97.76 | 98.30 | ↑$0.54 (0.55%) | 97.73 | 99.40 | 5.93M |
| 2014-11-17 | 96.07 | 97.99 | ↑$1.92 (2.00%) | 95.97 | 98.28 | 4.76M |
| 2014-11-14 | 94.12 | 96.25 | ↑$2.13 (2.26%) | 93.90 | 96.61 | 5.36M |
| 2014-11-13 | 94.08 | 93.99 | ↓$0.09 (-0.10%) | 93.53 | 95.00 | 4.73M |
| 2014-11-12 | 94.02 | 94.20 | ↑$0.18 (0.19%) | 93.77 | 94.98 | 3.53M |
| 2014-11-11 | 94.45 | 94.33 | ↓$0.12 (-0.13%) | 94.00 | 95.27 | 2.86M |
| 2014-11-10 | 95.04 | 94.35 | ↓$0.69 (-0.73%) | 94.19 | 95.49 | 3.65M |
| 2014-11-07 | 94.35 | 94.73 | ↑$0.38 (0.40%) | 94.23 | 95.51 | 3.28M |
| 2014-11-06 | 92.56 | 94.50 | ↑$1.94 (2.10%) | 92.30 | 94.52 | 3.93M |
| 2014-11-05 | 91.33 | 92.26 | ↑$0.93 (1.02%) | 90.61 | 92.60 | 3.17M |
| 2014-11-04 | 92.41 | 91.05 | ↓$1.36 (-1.47%) | 90.83 | 93.07 | 2.33M |
| 2014-11-03 | 93.76 | 93.42 | ↓$0.34 (-0.36%) | 92.99 | 94.66 | 2.97M |
| 2014-10-31 | 94.55 | 93.80 | ↓$0.75 (-0.79%) | 93.75 | 94.92 | 2.93M |
| 2014-10-30 | 93.10 | 93.96 | ↑$0.86 (0.92%) | 93.00 | 94.69 | 1.68M |
| 2014-10-29 | 94.64 | 93.51 | ↓$1.13 (-1.19%) | 92.51 | 95.15 | 2.13M |
| 2014-10-28 | 95.46 | 95.66 | ↑$0.20 (0.21%) | 94.82 | 95.90 | 1.65M |
| 2014-10-27 | 95.15 | 95.27 | ↑$0.12 (0.13%) | 94.28 | 95.56 | 2.13M |
| 2014-10-24 | 94.69 | 95.36 | ↑$0.67 (0.71%) | 93.80 | 95.53 | 1.40M |
| 2014-10-23 | 94.09 | 94.98 | ↑$0.89 (0.95%) | 94.08 | 95.88 | 2.69M |
| 2014-10-22 | 93.84 | 93.08 | ↓$0.76 (-0.81%) | 92.77 | 94.85 | 1.96M |
| 2014-10-21 | 92.47 | 93.49 | ↑$1.02 (1.10%) | 92.01 | 93.74 | 2.27M |
| 2014-10-20 | 90.57 | 92.25 | ↑$1.68 (1.85%) | 90.24 | 92.25 | 1.60M |
| 2014-10-17 | 91.63 | 89.91 | ↓$1.72 (-1.88%) | 89.33 | 92.31 | 3.41M |
| 2014-10-16 | 84.76 | 90.18 | ↑$5.42 (6.39%) | 84.42 | 91.02 | 6.64M |
Create an account or log in to view more rows.
$KMP just added more
$KMP How can this stock move so little? Damn
$KMP Let’s get it
$KMP Green by EOD guarentee
$KMP HODLing
and buying more when I can.
$KMP looking good today??
$KMP Silly Bears tricks are for kids
$KMP gimme gimme
$KMP shorting it
$KMP whats the news????