KMR Historical Prices | Kinder Morgan Management, LLC C Stock

Dow

0.91% Nasdaq

0.87%

Kinder Morgan Management LLC (KMR)

-NYSE

80.33 Jun 18, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	80.36	80.82	80.00	80.33	437,700	80.33
Jun 17, 2013	80.70	80.96	79.82	80.34	661,700	80.34
Jun 14, 2013	80.75	80.75	78.57	79.99	1,425,900	79.99
Jun 13, 2013	79.90	81.38	79.50	81.34	609,400	81.34
Jun 12, 2013	81.39	81.64	79.74	80.07	466,100	80.07
Jun 11, 2013	81.46	81.46	80.57	80.67	440,900	80.67
Jun 10, 2013	83.00	83.00	81.20	81.83	631,900	81.83
Jun 7, 2013	83.01	83.20	82.43	83.04	340,500	83.04
Jun 6, 2013	80.85	82.73	80.57	82.68	347,600	82.68
Jun 5, 2013	82.03	82.03	80.23	80.87	435,500	80.87
Jun 4, 2013	82.16	82.44	81.71	82.28	325,300	82.28
Jun 3, 2013	81.30	82.18	81.21	82.14	467,500	82.14
May 31, 2013	82.40	82.61	81.22	81.22	948,400	81.22
May 30, 2013	83.91	83.97	82.31	82.62	500,500	82.62
May 29, 2013	85.52	85.54	83.20	84.00	451,700	84.00
May 28, 2013	86.67	86.73	85.71	85.74	245,800	85.74
May 24, 2013	86.15	86.22	85.52	86.10	219,300	86.10
May 23, 2013	85.68	86.29	85.15	86.24	245,200	86.24
May 22, 2013	87.25	87.43	86.03	86.32	432,000	86.32
May 21, 2013	86.81	87.26	86.42	87.18	345,400	87.18
May 20, 2013	86.34	86.75	85.86	86.73	235,400	86.73
May 17, 2013	86.26	86.61	85.83	86.22	337,900	86.22
May 16, 2013	87.10	87.36	86.11	86.12	308,900	86.12
May 15, 2013	86.51	87.25	86.38	87.02	261,100	87.02
May 14, 2013	86.61	86.97	86.23	86.40	325,700	86.40
May 13, 2013	86.30	86.70	85.79	86.48	223,000	86.48
May 10, 2013	85.53	86.60	85.29	86.43	214,100	86.43
May 9, 2013	85.53	86.02	85.31	85.53	412,100	85.53
May 8, 2013	85.25	85.59	84.81	85.58	314,600	85.58
May 7, 2013	85.88	85.97	83.86	85.17	460,000	85.17
May 6, 2013	85.84	86.37	85.31	85.66	444,000	85.66
May 3, 2013	86.24	86.46	85.43	85.84	491,300	85.84
May 2, 2013	86.51	86.74	85.44	85.80	592,200	85.80
May 1, 2013	88.27	88.27	85.60	85.60	508,600	85.60
Apr 30, 2013	88.89	89.00	87.56	88.27	375,700	88.27
Apr 29, 2013	87.77	88.82	87.77	88.78	281,200	88.78
Apr 26, 2013	88.55	89.39	86.78	87.37	312,100	87.37
Apr 25, 2013	89.56	89.56	88.34	88.55	395,400	88.55
Apr 24, 2013	89.45	90.45	89.45	90.23	346,100	88.98
Apr 23, 2013	88.19	89.54	88.16	89.43	334,100	88.20
Apr 22, 2013	88.35	88.94	87.82	88.65	299,600	87.43
Apr 19, 2013	87.65	88.01	87.18	87.88	341,200	86.67
Apr 18, 2013	87.06	87.70	86.73	87.21	307,400	86.01
Apr 17, 2013	87.14	87.21	86.04	86.64	479,800	85.44
Apr 16, 2013	87.45	88.12	87.05	87.76	411,000	86.55
Apr 15, 2013	87.74	87.97	86.43	86.76	555,600	85.56
Apr 12, 2013	87.23	88.29	87.23	87.94	327,800	86.73
Apr 11, 2013	87.69	87.97	87.36	87.65	307,400	86.44
Apr 10, 2013	87.75	88.36	87.26	87.73	328,000	86.52
Apr 9, 2013	86.72	88.29	86.44	87.69	309,600	86.48
Apr 8, 2013	85.79	86.69	85.51	86.55	336,500	85.36
Apr 5, 2013	85.15	85.67	84.27	85.60	322,000	84.42
Apr 4, 2013	86.00	86.26	85.31	85.60	357,600	84.42
Apr 3, 2013	87.73	87.73	85.48	86.20	452,600	85.01
Apr 2, 2013	87.59	88.26	87.45	87.67	367,000	86.46
Apr 1, 2013	87.47	87.74	87.13	87.61	329,900	86.40
Mar 28, 2013	86.78	87.85	86.64	87.85	630,300	86.64
Mar 27, 2013	86.59	87.41	86.29	86.81	332,300	85.61
Mar 26, 2013	86.49	87.06	86.22	86.94	194,600	85.74
Mar 25, 2013	86.00	87.01	85.74	86.09	319,600	84.90
Mar 22, 2013	84.42	86.66	84.42	86.00	502,200	84.81
Mar 21, 2013	82.87	85.00	82.60	84.52	591,200	83.35
Mar 20, 2013	81.65	83.03	81.37	82.95	647,500	81.80
Mar 19, 2013	81.25	81.99	81.15	81.54	516,800	80.41
Mar 18, 2013	81.39	82.21	80.89	81.06	485,200	79.94
Mar 15, 2013	81.70	81.92	81.03	81.73	1,520,200	80.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KMR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kinder Morgan Management LLC (KMR)