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