KKR & Co. LP (NY: KKR )

52.08 -0.47 (-0.90%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.63 23.10 22.35 22.45 3,831,785 -0.32(-1.39%)
Jan 30, 2014 22.86 23.22 22.59 22.76 3,306,779 +0.47(+2.09%)
Jan 29, 2014 22.35 22.78 22.19 22.30 1,926,760 -0.25(-1.11%)
Jan 28, 2014 22.34 23.02 22.34 22.55 1,780,710 +0.20(+0.92%)
Jan 27, 2014 22.84 23.09 21.98 22.35 3,833,798 -0.52(-2.28%)
Jan 24, 2014 23.84 23.86 22.56 22.87 3,956,335 -1.13(-4.70%)
Jan 23, 2014 24.49 24.50 23.84 23.99 1,961,631 -0.49(-2.01%)
Jan 22, 2014 24.49 24.67 24.37 24.49 1,545,849 +0.06(+0.23%)
Jan 21, 2014 24.12 24.44 23.88 24.43 2,411,422 +0.48(+2.02%)
Jan 17, 2014 24.03 23.95 23.95 23.95 1,507,601 -0.10(-0.43%)
Jan 16, 2014 23.98 24.05 23.84 24.05 1,222,265 +0.07(+0.31%)
Jan 15, 2014 23.98 24.12 23.84 23.98 1,778,826 +0.00(+0.00%)
Jan 14, 2014 23.74 23.98 23.61 23.98 1,242,329 +0.32(+1.34%)
Jan 13, 2014 24.10 24.31 23.47 23.66 1,874,108 -0.50(-2.08%)
Jan 10, 2014 24.05 24.30 23.95 24.16 2,388,192 +0.11(+0.46%)
Jan 09, 2014 24.09 24.10 23.71 24.05 1,881,095 +0.05(+0.19%)
Jan 08, 2014 23.78 24.01 23.45 24.00 2,980,478 +0.11(+0.47%)
Jan 07, 2014 23.71 23.89 23.51 23.89 2,395,520 +0.25(+1.06%)
Jan 06, 2014 23.39 23.80 23.38 23.64 2,499,452 +0.18(+0.75%)
Jan 03, 2014 23.08 23.68 23.00 23.46 3,368,692 +0.49(+2.15%)
Jan 02, 2014 22.46 23.11 22.46 22.97 3,531,563 +0.31(+1.36%)
Dec 31, 2013 22.47 22.66 22.66 22.66 1,566,565 +0.32(+1.42%)
Dec 30, 2013 22.58 22.58 22.35 22.35 1,438,566 -0.14(-0.62%)
Dec 27, 2013 22.76 22.85 22.44 22.49 1,169,337 -0.26(-1.15%)
Dec 26, 2013 22.95 22.95 22.58 22.75 1,751,822 -0.01(-0.04%)
Dec 24, 2013 22.72 22.78 22.56 22.76 610,215 +0.08(+0.37%)
Dec 23, 2013 23.06 23.10 22.49 22.67 1,674,263 -0.11(-0.49%)
Dec 20, 2013 22.53 22.84 22.35 22.78 2,461,453 +0.46(+2.04%)
Dec 19, 2013 22.71 23.08 22.28 22.33 3,889,595 -0.51(-2.24%)
Dec 18, 2013 23.07 23.23 22.36 22.84 11,301,733 -0.24(-1.05%)
Dec 17, 2013 22.40 23.15 22.06 23.08 16,068,801 -0.27(-1.16%)
Dec 16, 2013 23.49 24.09 23.19 23.35 2,820,703 +0.09(+0.40%)
Dec 13, 2013 22.84 23.42 22.74 23.26 1,916,031 +0.68(+3.01%)
Dec 12, 2013 22.49 22.73 22.42 22.58 1,475,499 +0.05(+0.21%)
Dec 11, 2013 23.14 23.34 22.39 22.53 1,963,131 -0.50(-2.18%)
Dec 10, 2013 22.35 23.11 22.27 23.04 2,362,537 +0.69(+3.08%)
Dec 09, 2013 21.81 22.35 21.69 22.35 1,837,758 +0.72(+3.31%)
Dec 06, 2013 21.74 21.95 21.52 21.63 1,171,583 +0.14(+0.65%)
Dec 05, 2013 21.65 21.81 21.42 21.49 1,186,567 -0.34(-1.54%)
Dec 04, 2013 22.07 22.20 21.65 21.82 861,792 -0.34(-1.51%)
Dec 03, 2013 22.24 22.29 21.95 22.16 1,621,872 -0.10(-0.46%)
Dec 02, 2013 22.19 22.47 22.10 22.26 2,497,497 +0.17(+0.76%)
Nov 29, 2013 22.19 22.30 21.97 22.09 528,086 -0.08(-0.38%)
Nov 27, 2013 22.18 22.37 22.01 22.18 923,070 +0.02(+0.08%)
Nov 26, 2013 22.13 22.42 22.11 22.16 1,093,147 +0.09(+0.42%)
Nov 25, 2013 21.83 22.23 21.76 22.07 2,230,290 +0.37(+1.72%)
Nov 22, 2013 21.30 21.84 21.24 21.69 1,427,702 +0.38(+1.79%)
Nov 21, 2013 20.72 21.47 20.56 21.31 1,428,805 +0.15(+0.70%)
Nov 20, 2013 21.22 21.34 20.98 21.16 681,141 +0.02(+0.09%)
Nov 19, 2013 21.29 21.36 20.94 21.14 1,102,423 -0.06(-0.26%)
Nov 18, 2013 21.55 21.64 21.14 21.20 1,395,435 -0.18(-0.83%)
Nov 15, 2013 21.41 21.72 21.29 21.38 1,675,558 -0.03(-0.13%)
Nov 14, 2013 21.60 21.86 21.39 21.41 2,316,178 +0.49(+2.36%)
Nov 12, 2013 21.41 21.41 20.74 20.91 1,336,825 -0.50(-2.35%)
Nov 11, 2013 21.69 21.74 21.28 21.41 3,713,780 -0.33(-1.50%)
Nov 08, 2013 21.30 21.86 21.30 21.74 4,830,511 +0.51(+2.41%)
Nov 07, 2013 21.78 21.79 21.13 21.23 3,595,707 -0.41(-1.89%)
Nov 06, 2013 21.65 21.73 21.37 21.64 1,344,543 +0.22(+1.04%)
Nov 05, 2013 21.27 21.75 21.07 21.41 1,716,903 +0.12(+0.57%)
Nov 04, 2013 21.09 21.32 20.78 21.29 1,618,048 +0.38(+1.83%)
Nov 01, 2013 20.50 20.97 20.46 20.91 1,431,164 +0.47(+2.32%)
Oct 31, 2013 21.26 21.41 20.44 20.44 2,933,047 -0.94(-4.40%)
Oct 30, 2013 22.11 22.21 21.28 21.38 1,951,557 -0.74(-3.33%)
Oct 29, 2013 22.21 22.31 21.70 22.11 1,889,775 +0.02(+0.08%)
Oct 28, 2013 22.21 22.30 21.97 22.09 2,629,602 +0.07(+0.34%)
Oct 25, 2013 22.06 22.09 21.47 22.02 2,322,775 +0.27(+1.24%)
Oct 24, 2013 21.90 22.25 21.42 21.75 3,379,005 +0.42(+1.96%)
Oct 23, 2013 21.45 21.88 21.30 21.33 2,134,181 -0.28(-1.29%)
Oct 22, 2013 21.60 21.75 21.14 21.61 2,114,327 +0.24(+1.13%)
Oct 21, 2013 21.42 21.65 21.21 21.37 2,302,418 +0.10(+0.48%)
Oct 18, 2013 20.72 21.41 20.35 21.27 3,241,971 +0.77(+3.77%)
Oct 17, 2013 20.16 20.70 20.16 20.49 2,495,808 +0.15(+0.73%)
Oct 16, 2013 19.43 20.37 19.43 20.34 4,444,489 +1.00(+5.15%)
Oct 15, 2013 19.48 19.72 19.28 19.35 969,949 -0.02(-0.10%)
Oct 14, 2013 19.39 19.44 19.01 19.37 2,714,354 -0.20(-1.00%)
Oct 11, 2013 18.90 19.83 18.90 19.56 1,499,435 +0.56(+2.94%)
Oct 10, 2013 18.39 19.10 18.39 19.00 1,990,581 +0.44(+2.36%)
Oct 09, 2013 18.87 19.30 18.32 18.57 2,642,023 -0.34(-1.77%)
Oct 08, 2013 19.20 19.53 18.85 18.90 1,849,007 -0.38(-1.98%)
Oct 07, 2013 19.20 19.33 19.01 19.28 1,735,887 -0.16(-0.81%)
Oct 04, 2013 19.55 19.70 19.13 19.44 1,782,296 -0.11(-0.57%)
Oct 03, 2013 19.79 19.84 19.23 19.55 1,247,161 -0.13(-0.66%)
Oct 02, 2013 19.43 19.71 19.32 19.68 1,046,747 +0.06(+0.28%)
Oct 01, 2013 19.27 19.88 19.14 19.63 1,950,317 +0.18(+0.91%)
Sep 27, 2013 18.97 19.48 18.90 19.45 2,122,705 +0.27(+1.41%)
Sep 26, 2013 18.71 19.28 18.71 19.18 2,231,565 +0.47(+2.54%)
Sep 25, 2013 18.21 18.86 18.21 18.71 3,556,744 +0.55(+3.03%)
Sep 24, 2013 18.20 18.27 18.00 18.16 1,761,743 -0.11(-0.61%)
Sep 23, 2013 18.66 18.73 18.10 18.27 1,672,940 -0.48(-2.58%)
Sep 20, 2013 19.15 19.23 18.66 18.75 1,152,355 -0.43(-2.23%)
Sep 19, 2013 19.12 19.36 19.12 19.18 1,006,138 +0.10(+0.54%)
Sep 18, 2013 18.83 19.13 18.81 19.08 1,505,770 +0.22(+1.19%)
Sep 17, 2013 18.84 18.90 18.78 18.85 1,008,645 -0.01(-0.05%)
Sep 16, 2013 18.87 18.98 18.80 18.86 1,339,565 +0.21(+1.15%)
Sep 13, 2013 18.62 18.75 18.62 18.65 798,687 +0.02(+0.10%)
Sep 12, 2013 18.62 18.65 18.51 18.63 682,091 +0.01(+0.05%)
Sep 11, 2013 18.77 18.80 18.55 18.62 3,483,045 -0.10(-0.55%)
Sep 10, 2013 18.54 18.74 18.54 18.72 1,433,884 +0.31(+1.67%)
Sep 09, 2013 18.34 18.44 18.25 18.42 846,600 +0.20(+1.07%)
Sep 06, 2013 18.13 18.30 18.06 18.22 1,155,040 +0.14(+0.77%)
Sep 05, 2013 17.98 18.17 17.98 18.08 891,871 +0.08(+0.47%)
Sep 04, 2013 18.13 18.13 17.91 18.00 1,154,290 +0.13(+0.73%)
Sep 03, 2013 17.98 18.11 17.75 17.87 1,044,566 +0.07(+0.42%)
Aug 30, 2013 18.12 18.20 17.75 17.79 798,049 -0.34(-1.90%)
Aug 29, 2013 17.89 18.20 17.88 18.14 875,632 +0.25(+1.41%)
Aug 28, 2013 17.57 17.99 17.52 17.89 1,579,449 +0.32(+1.80%)
Aug 27, 2013 17.69 17.82 17.45 17.57 2,304,425 -0.26(-1.46%)
Aug 26, 2013 18.13 18.23 17.78 17.83 1,415,210 -0.27(-1.49%)
Aug 23, 2013 18.07 18.21 18.00 18.10 1,479,304 +0.03(+0.15%)
Aug 22, 2013 18.16 18.32 17.98 18.07 1,195,963 +0.04(+0.21%)
Aug 21, 2013 18.27 18.31 17.92 18.04 1,043,994 -0.23(-1.27%)
Aug 20, 2013 18.38 18.42 18.18 18.27 776,469 +0.08(+0.46%)
Aug 19, 2013 17.99 18.31 17.89 18.18 1,518,196 +0.15(+0.83%)
Aug 16, 2013 18.15 18.35 18.04 18.04 641,008 -0.11(-0.62%)
Aug 15, 2013 18.49 18.67 18.12 18.15 2,777,609 -0.71(-3.75%)
Aug 14, 2013 19.00 19.02 18.83 18.85 821,972 -0.17(-0.88%)
Aug 13, 2013 18.97 19.09 18.85 19.02 1,350,622 +0.06(+0.29%)
Aug 12, 2013 18.64 18.98 18.58 18.97 965,970 +0.20(+1.09%)
Aug 09, 2013 18.61 18.86 18.59 18.76 1,033,766 +0.06(+0.30%)
Aug 08, 2013 18.95 19.07 18.55 18.71 4,508,012 -0.10(-0.54%)
Aug 07, 2013 19.11 19.34 18.81 18.81 4,038,329 -0.37(-1.94%)
Aug 06, 2013 19.18 19.35 18.87 19.18 1,628,311 -0.05(-0.24%)
Aug 05, 2013 19.28 19.29 18.94 19.23 869,411 -0.06(-0.29%)
Aug 02, 2013 19.41 19.41 19.09 19.28 1,023,457 -0.09(-0.48%)
Aug 01, 2013 19.02 19.71 18.83 19.38 2,768,677 +0.34(+1.76%)
Jul 31, 2013 19.40 19.46 18.99 19.04 1,343,508 -0.34(-1.73%)
Jul 30, 2013 19.51 19.55 19.26 19.38 788,921 +0.04(+0.19%)
Jul 29, 2013 19.18 19.39 18.96 19.34 1,631,578 +0.09(+0.48%)
Jul 26, 2013 18.58 19.30 18.50 19.25 2,427,221 -0.25(-1.29%)
Jul 25, 2013 19.12 19.50 18.61 19.50 3,043,833 +0.26(+1.36%)
Jul 24, 2013 19.91 19.94 18.95 19.24 1,899,829 -0.59(-2.96%)
Jul 23, 2013 20.17 20.20 19.65 19.82 813,041 -0.12(-0.61%)
Jul 22, 2013 19.51 20.28 19.47 19.94 3,083,257 +0.47(+2.44%)
Jul 19, 2013 19.04 19.51 18.90 19.47 2,170,851 +0.43(+2.25%)
Jul 18, 2013 18.50 19.19 18.49 19.04 3,423,417 +0.69(+3.75%)
Jul 17, 2013 18.62 18.85 18.32 18.35 1,230,087 -0.34(-1.79%)
Jul 16, 2013 19.09 19.09 18.40 18.69 1,444,290 -0.43(-2.24%)
Jul 15, 2013 19.24 19.35 19.00 19.12 884,367 +0.07(+0.34%)
Jul 12, 2013 18.75 19.09 18.67 19.05 1,441,926 +0.38(+2.04%)
Jul 11, 2013 18.58 18.76 18.45 18.67 2,029,432 +0.32(+1.73%)
Jul 10, 2013 18.52 18.58 18.31 18.35 1,129,240 -0.17(-0.91%)
Jul 09, 2013 18.67 18.70 18.37 18.52 1,883,855 -0.05(-0.25%)
Jul 08, 2013 18.29 18.69 18.28 18.57 2,353,921 +0.42(+2.31%)
Jul 05, 2013 18.00 18.16 17.85 18.15 1,007,730 +0.43(+2.42%)
Jul 03, 2013 17.80 17.91 17.59 17.72 895,187 -0.31(-1.70%)
Jul 02, 2013 18.39 18.51 17.75 18.03 1,575,415 -0.37(-2.02%)
Jul 01, 2013 18.71 18.94 18.36 18.40 2,555,965 +0.09(+0.51%)
Jun 28, 2013 18.16 18.37 18.02 18.31 1,430,116 +0.69(+3.91%)
Jun 26, 2013 17.76 18.29 17.56 17.62 2,585,571 -0.04(-0.21%)
Jun 25, 2013 16.78 17.69 16.78 17.65 2,712,434 +1.08(+6.52%)
Jun 24, 2013 17.04 17.09 16.08 16.57 4,925,617 -0.84(-4.81%)
Jun 21, 2013 18.06 18.06 17.03 17.41 3,284,923 +0.04(+0.21%)
Jun 20, 2013 17.90 17.95 17.30 17.37 2,951,705 -0.74(-4.06%)
Jun 19, 2013 18.17 18.32 18.05 18.11 1,330,909 -0.25(-1.37%)
Jun 18, 2013 18.28 18.36 18.07 18.36 928,509 +0.14(+0.77%)
Jun 17, 2013 18.52 18.66 18.10 18.22 1,759,644 -0.17(-0.91%)
Jun 14, 2013 17.97 18.44 17.96 18.39 2,919,092 +0.47(+2.60%)
Jun 13, 2013 18.00 18.05 17.90 17.92 1,778,780 -0.09(-0.52%)
Jun 12, 2013 18.03 18.19 17.90 18.02 1,920,248 +0.08(+0.47%)
Jun 11, 2013 17.79 18.22 17.50 17.93 3,133,984 -0.13(-0.72%)
Jun 10, 2013 18.30 18.44 17.87 18.06 1,926,578 -0.15(-0.82%)
Jun 07, 2013 17.31 18.31 17.23 18.21 4,667,273 +1.05(+6.13%)
Jun 06, 2013 17.09 17.44 16.88 17.16 3,134,199 +0.12(+0.71%)
Jun 05, 2013 17.42 17.57 16.71 17.04 3,936,330 -0.44(-2.50%)
Jun 04, 2013 17.83 17.92 17.43 17.48 3,193,618 -0.25(-1.42%)
Jun 03, 2013 18.24 18.38 17.57 17.73 3,478,237 -0.41(-2.26%)
May 31, 2013 18.70 18.81 18.12 18.14 2,370,299 -0.60(-3.18%)
May 30, 2013 18.60 18.89 18.45 18.73 2,961,570 +0.01(+0.05%)
May 29, 2013 19.17 19.18 18.50 18.72 2,046,982 -0.50(-2.61%)
May 28, 2013 19.12 19.52 19.09 19.23 5,427,558 +0.46(+2.43%)
May 24, 2013 18.53 18.91 18.44 18.77 2,862,724 +0.08(+0.45%)
May 23, 2013 18.72 19.17 17.77 18.69 6,903,535 -0.41(-2.15%)
May 22, 2013 19.51 19.69 18.95 19.10 3,482,750 -0.37(-1.91%)
May 21, 2013 19.66 19.73 19.43 19.47 2,580,054 -0.06(-0.29%)
May 20, 2013 19.49 19.70 19.48 19.52 3,958,192 +0.06(+0.29%)
May 17, 2013 19.27 19.54 19.14 19.47 3,667,197 +0.34(+1.75%)
May 16, 2013 19.22 19.37 19.13 19.13 2,642,631 -0.02(-0.10%)
May 15, 2013 19.71 19.71 19.11 19.15 1,988,181 +0.18(+0.93%)
May 13, 2013 19.27 19.38 18.90 18.98 2,046,046 -0.30(-1.55%)
May 10, 2013 19.55 19.57 19.20 19.27 1,273,583 -0.23(-1.19%)
May 09, 2013 19.69 19.79 19.45 19.51 3,800,934 -0.17(-0.85%)
May 08, 2013 19.32 19.69 19.18 19.67 3,392,050 +0.49(+2.57%)
May 07, 2013 19.76 19.83 19.11 19.18 3,491,487 -0.51(-2.60%)
May 06, 2013 19.47 19.81 19.47 19.69 2,055,987 +0.35(+1.83%)
May 03, 2013 19.35 19.56 19.09 19.34 2,230,193 +0.25(+1.32%)
May 02, 2013 19.31 19.36 18.85 19.09 2,416,693 -0.22(-1.16%)
May 01, 2013 19.55 19.65 19.31 19.31 2,259,781 -0.24(-1.24%)
Apr 30, 2013 19.64 19.82 19.53 19.55 3,272,544 -0.02(-0.10%)
Apr 29, 2013 19.67 19.74 19.38 19.57 3,104,449 -0.03(-0.14%)
Apr 26, 2013 19.82 19.72 19.37 19.60 2,349,275 -0.01(-0.05%)
Apr 25, 2013 19.13 20.11 19.09 19.61 5,235,002 +0.81(+4.31%)
Apr 24, 2013 18.62 18.93 18.54 18.80 2,771,695 +0.27(+1.46%)
Apr 23, 2013 18.31 18.85 18.20 18.53 2,119,762 +0.38(+2.10%)
Apr 22, 2013 17.97 18.31 17.97 18.15 1,545,402 +0.22(+1.25%)
Apr 19, 2013 17.90 18.15 17.76 17.92 1,281,080 -0.01(-0.05%)
Apr 18, 2013 18.58 18.59 17.80 17.93 2,508,552 -0.40(-2.18%)
Apr 17, 2013 18.87 18.96 18.14 18.33 2,188,066 -0.63(-3.34%)
Apr 16, 2013 18.50 19.03 18.42 18.97 2,896,809 +0.94(+5.22%)
Apr 15, 2013 18.24 18.34 17.47 18.03 2,644,504 -0.18(-0.97%)
Apr 12, 2013 18.57 18.58 18.12 18.20 2,046,141 -0.20(-1.06%)
Apr 11, 2013 19.43 19.52 18.28 18.40 3,204,112 -0.41(-2.18%)
Apr 10, 2013 18.30 19.37 18.17 18.81 3,849,975 +0.56(+3.06%)
Apr 09, 2013 18.12 18.58 17.86 18.25 2,495,560 +0.17(+0.93%)
Apr 08, 2013 17.90 18.17 17.88 18.08 1,913,839 +0.28(+1.57%)
Apr 05, 2013 17.23 17.84 17.23 17.80 1,611,959 +0.26(+1.49%)
Apr 04, 2013 17.55 17.78 17.18 17.54 2,420,906 +0.21(+1.24%)
Apr 03, 2013 18.10 18.16 17.24 17.33 1,995,356 -0.63(-3.53%)
Apr 02, 2013 18.26 18.31 17.95 17.96 2,797,433 -0.10(-0.57%)
Apr 01, 2013 18.14 18.36 18.06 18.06 2,740,660 +0.07(+0.41%)
Mar 28, 2013 18.09 18.15 17.70 17.99 1,555,157 -0.02(-0.10%)
Mar 27, 2013 17.68 18.13 17.56 18.01 1,975,955 +0.25(+1.42%)
Mar 26, 2013 17.18 17.83 17.15 17.76 1,600,683 +0.71(+4.15%)
Mar 25, 2013 17.46 17.60 16.93 17.05 2,656,026 -0.29(-1.66%)
Mar 22, 2013 17.70 17.77 17.23 17.34 1,972,584 -0.30(-1.69%)
Mar 21, 2013 17.95 18.10 17.56 17.63 1,453,542 -0.33(-1.81%)
Mar 20, 2013 17.52 18.01 17.46 17.96 1,914,539 +0.56(+3.21%)
Mar 19, 2013 18.02 18.17 17.28 17.40 2,816,527 -0.60(-3.31%)
Mar 18, 2013 17.97 18.09 17.79 18.00 2,460,840 -0.17(-0.92%)
Mar 15, 2013 18.42 18.43 17.96 18.17 2,735,975 -0.20(-1.06%)
Mar 14, 2013 18.62 18.62 18.31 18.36 2,899,714 +0.08(+0.46%)
Mar 13, 2013 17.97 18.42 17.90 18.28 3,307,992 +0.40(+2.24%)
Mar 12, 2013 17.93 18.07 17.80 17.88 2,563,607 -0.02(-0.10%)
Mar 11, 2013 17.74 17.96 17.60 17.90 2,910,172 +0.18(+1.00%)
Mar 08, 2013 17.69 17.74 17.58 17.72 2,380,960 +0.21(+1.22%)
Mar 07, 2013 17.64 17.74 17.40 17.50 1,864,773 -0.05(-0.27%)
Mar 06, 2013 17.69 17.70 17.39 17.55 1,976,587 +0.05(+0.27%)
Mar 05, 2013 17.63 17.85 17.32 17.50 3,219,321 +0.30(+1.73%)
Mar 04, 2013 17.05 17.32 16.95 17.21 4,792,189 +0.18(+1.04%)
Mar 01, 2013 16.91 17.06 16.75 17.03 2,167,667 +0.07(+0.38%)
Feb 28, 2013 16.84 16.98 16.81 16.96 1,672,734 +0.19(+1.11%)
Feb 27, 2013 16.55 16.82 16.44 16.78 2,686,702 +0.22(+1.35%)
Feb 26, 2013 16.28 16.67 16.16 16.55 2,317,957 +0.03(+0.17%)
Feb 22, 2013 16.44 16.55 16.29 16.53 2,667,349 +0.37(+2.31%)
Feb 21, 2013 16.42 16.42 15.98 16.15 2,595,837 -0.21(-1.31%)
Feb 20, 2013 16.76 16.86 16.34 16.37 2,132,117 -0.39(-2.33%)
Feb 19, 2013 16.94 17.18 16.62 16.76 3,901,455 -0.03(-0.17%)
Feb 15, 2013 16.67 16.85 16.57 16.79 2,304,370 +0.19(+1.12%)
Feb 14, 2013 16.30 16.61 16.17 16.60 2,220,723 -0.18(-1.05%)
Feb 13, 2013 16.78 16.85 16.64 16.78 3,599,264 +0.11(+0.67%)
Feb 12, 2013 16.53 16.67 16.45 16.67 3,482,791 +0.19(+1.13%)
Feb 11, 2013 16.70 16.82 16.43 16.48 1,883,834 -0.14(-0.84%)
Feb 08, 2013 16.88 16.94 16.55 16.62 2,850,933 +0.12(+0.73%)
Feb 07, 2013 16.77 17.18 15.94 16.50 5,060,300 -0.06(-0.34%)
Feb 06, 2013 16.55 16.67 16.47 16.55 2,912,864 +0.31(+1.89%)
Feb 04, 2013 16.32 16.36 15.97 16.25 2,466,437 -0.04(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.