Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.97 16.32 15.58 15.76 7,349,633 -0.14(-0.87%)
Oct 29, 2015 15.17 16.52 14.84 15.90 12,648,196 +0.41(+2.67%)
Oct 28, 2015 14.68 15.84 14.61 15.49 16,618,199 -0.69(-4.26%)
Oct 27, 2015 16.26 16.41 15.85 16.18 2,164,606 -0.16(-0.96%)
Oct 26, 2015 16.36 16.47 16.23 16.33 3,275,248 -0.02(-0.11%)
Oct 23, 2015 16.21 16.54 16.15 16.35 2,428,902 +0.37(+2.30%)
Oct 22, 2015 15.82 16.12 15.75 15.98 2,084,390 +0.31(+1.99%)
Oct 21, 2015 15.66 15.89 15.66 15.67 1,875,311 +0.07(+0.47%)
Oct 20, 2015 15.86 15.95 15.54 15.60 4,513,494 -0.24(-1.51%)
Oct 19, 2015 16.36 16.36 15.83 15.84 3,574,668 -0.52(-3.20%)
Oct 16, 2015 16.36 16.41 16.16 16.36 3,088,509 +0.09(+0.56%)
Oct 15, 2015 16.27 16.38 16.01 16.27 4,542,191 +0.08(+0.51%)
Oct 14, 2015 16.54 16.66 16.14 16.19 2,493,631 -0.27(-1.62%)
Oct 13, 2015 16.67 16.86 16.39 16.45 2,162,287 -0.41(-2.45%)
Oct 12, 2015 17.17 17.19 16.61 16.87 2,193,326 -0.29(-1.71%)
Oct 09, 2015 17.37 17.42 17.09 17.16 1,321,955 -0.08(-0.48%)
Oct 08, 2015 17.05 17.41 16.93 17.24 1,574,925 +0.13(+0.75%)
Oct 07, 2015 17.00 17.54 16.96 17.11 2,772,948 +0.26(+1.53%)
Oct 06, 2015 16.77 17.12 16.73 16.86 4,925,308 +0.07(+0.44%)
Oct 05, 2015 16.16 16.79 16.09 16.78 2,375,900 +0.75(+4.70%)
Oct 02, 2015 15.53 16.04 15.29 16.03 1,998,698 +0.26(+1.63%)
Oct 01, 2015 15.45 15.88 15.35 15.77 3,817,933 +0.35(+2.26%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,692 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,689 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,665 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,665 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,412 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,925,928 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,725 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,061 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,764 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,019 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,348 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,051 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,615 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,112 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.89 4,416,145 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.23 17.38 3,134,787 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.91 1,959,534 +0.68(+3.95%)
Sep 04, 2015 17.25 17.23 17.23 17.23 2,909,606 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,101 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,221 +0.00(+0.00%)
Sep 01, 2015 17.27 17.58 16.91 17.02 4,089,286 -0.52(-2.99%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,016 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,258 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.70 4,952,184 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,153 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,588 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,342 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,476 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,437,884 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,188 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,362 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,258 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,484 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,085 +0.09(+0.44%)
Aug 12, 2015 20.75 20.86 20.13 20.81 3,767,630 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,905 -0.45(-2.11%)
Aug 10, 2015 21.32 21.44 21.16 21.39 2,584,409 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,391 -0.23(-1.08%)
Aug 06, 2015 22.00 22.05 21.19 21.37 3,250,187 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.72 21.88 3,207,751 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,185 -0.05(-0.21%)
Aug 03, 2015 21.97 22.11 21.84 22.05 2,101,797 +0.08(+0.38%)
Jul 31, 2015 22.13 22.23 21.93 21.97 2,065,056 -0.13(-0.58%)
Jul 30, 2015 22.33 22.33 22.08 22.10 2,219,533 -0.51(-2.28%)
Jul 29, 2015 22.35 22.70 22.32 22.61 3,512,617 +0.37(+1.65%)
Jul 28, 2015 22.06 22.34 21.88 22.24 3,769,139 +0.41(+1.89%)
Jul 27, 2015 22.01 22.02 21.60 21.83 3,576,688 -0.34(-1.53%)
Jul 24, 2015 22.54 22.68 22.13 22.17 3,221,994 -0.14(-0.62%)
Jul 23, 2015 22.43 22.79 22.23 22.31 4,596,076 +0.17(+0.75%)
Jul 22, 2015 22.19 22.36 22.03 22.14 2,444,178 -0.10(-0.45%)
Jul 21, 2015 21.90 22.28 21.84 22.24 2,492,750 +0.40(+1.85%)
Jul 20, 2015 22.23 22.24 21.78 21.84 2,058,455 -0.36(-1.62%)
Jul 17, 2015 22.19 22.20 22.06 22.20 1,374,301 +0.01(+0.04%)
Jul 16, 2015 22.20 22.23 22.00 22.19 2,394,041 +0.09(+0.42%)
Jul 15, 2015 21.89 22.17 21.82 22.10 3,165,700 +0.20(+0.92%)
Jul 14, 2015 21.61 21.89 21.56 21.89 3,218,858 +0.28(+1.32%)
Jul 13, 2015 21.35 21.66 21.32 21.61 2,556,559 +0.31(+1.47%)
Jul 10, 2015 21.19 21.38 20.97 21.30 2,413,226 +0.33(+1.58%)
Jul 09, 2015 20.78 20.97 20.70 20.97 1,587,656 +0.36(+1.74%)
Jul 08, 2015 21.10 21.13 20.54 20.61 2,629,347 -0.61(-2.86%)
Jul 07, 2015 21.35 21.39 20.91 21.21 2,415,202 -0.06(-0.30%)
Jul 06, 2015 21.23 21.39 21.15 21.28 1,725,189 -0.11(-0.52%)
Jul 02, 2015 21.21 21.39 21.39 21.39 1,849,945 +0.22(+1.04%)
Jul 01, 2015 21.21 21.22 21.04 21.17 1,591,569 +0.17(+0.79%)
Jun 30, 2015 21.14 21.14 20.82 21.00 1,609,664 +0.06(+0.26%)
Jun 29, 2015 21.00 21.17 20.80 20.95 3,003,219 -0.28(-1.30%)
Jun 26, 2015 21.44 21.48 21.10 21.22 1,840,614 -0.16(-0.73%)
Jun 25, 2015 21.42 21.51 21.29 21.38 5,666,701 -0.03(-0.13%)
Jun 24, 2015 21.35 21.41 21.21 21.41 2,890,648 +0.01(+0.04%)
Jun 23, 2015 21.26 21.48 21.24 21.40 2,330,586 +0.14(+0.65%)
Jun 22, 2015 21.27 21.28 21.09 21.26 1,497,643 +0.12(+0.57%)
Jun 19, 2015 21.18 21.21 21.01 21.14 2,175,681 -0.01(-0.04%)
Jun 18, 2015 21.00 21.25 20.96 21.15 2,734,839 +0.20(+0.97%)
Jun 17, 2015 21.13 21.14 20.84 20.95 2,704,914 -0.11(-0.52%)
Jun 16, 2015 21.09 21.14 21.00 21.06 1,666,637 -0.06(-0.26%)
Jun 15, 2015 21.04 21.17 21.01 21.11 2,241,585 -0.12(-0.56%)
Jun 12, 2015 21.40 21.40 21.12 21.23 1,437,650 -0.19(-0.90%)
Jun 11, 2015 21.19 21.44 21.19 21.43 1,517,019 +0.24(+1.13%)
Jun 10, 2015 21.09 21.22 20.97 21.19 2,399,805 +0.18(+0.88%)
Jun 09, 2015 21.19 21.21 20.80 21.00 1,973,164 -0.20(-0.95%)
Jun 08, 2015 21.37 21.47 21.09 21.21 1,980,753 -0.17(-0.77%)
Jun 05, 2015 21.42 21.43 21.24 21.37 2,891,279 +0.04(+0.17%)
Jun 04, 2015 21.32 21.46 21.23 21.33 2,438,895 +0.02(+0.09%)
Jun 03, 2015 21.19 21.33 21.15 21.32 3,447,160 +0.25(+1.18%)
Jun 02, 2015 21.07 21.13 20.91 21.07 2,596,855 +0.05(+0.22%)
Jun 01, 2015 21.13 21.18 20.98 21.02 1,482,716 -0.07(-0.35%)
May 29, 2015 21.01 21.14 21.00 21.09 1,966,275 -0.05(-0.22%)
May 28, 2015 21.06 21.14 21.00 21.14 2,111,971 +0.02(+0.09%)
May 27, 2015 21.09 21.21 21.05 21.12 4,359,503 +0.05(+0.22%)
May 26, 2015 21.05 21.13 20.91 21.08 2,638,450 -0.01(-0.04%)
May 22, 2015 21.12 21.09 21.09 21.09 1,690,887 -0.04(-0.17%)
May 21, 2015 21.10 21.16 21.00 21.12 2,974,091 -0.02(-0.09%)
May 20, 2015 21.28 21.28 21.10 21.14 2,220,314 -0.11(-0.52%)
May 19, 2015 21.28 21.45 21.17 21.25 3,304,005 +0.00(+0.00%)
May 18, 2015 21.21 21.32 21.05 21.25 3,869,367 +0.10(+0.48%)
May 15, 2015 21.06 21.17 20.97 21.15 2,347,981 +0.09(+0.44%)
May 14, 2015 21.02 21.14 20.97 21.06 2,387,491 +0.13(+0.61%)
May 13, 2015 20.86 21.02 20.84 20.93 2,356,439 +0.08(+0.40%)
May 12, 2015 20.75 20.86 20.65 20.85 1,866,289 +0.03(+0.13%)
May 11, 2015 20.82 20.86 20.74 20.82 2,034,579 +0.03(+0.13%)
May 08, 2015 20.84 20.93 20.75 20.79 2,855,614 +0.11(+0.53%)
May 07, 2015 20.78 20.89 20.64 20.68 2,651,909 -0.16(-0.75%)
May 06, 2015 21.05 21.12 20.79 20.84 1,909,136 -0.14(-0.66%)
May 05, 2015 21.00 21.21 20.94 20.98 2,878,113 +0.05(+0.22%)
May 04, 2015 20.86 21.10 20.86 20.93 2,341,406 +0.14(+0.66%)
May 01, 2015 20.76 20.94 20.76 20.79 1,817,577 +0.10(+0.49%)
Apr 30, 2015 21.10 21.10 20.69 20.69 2,199,904 -0.67(-3.14%)
Apr 29, 2015 21.41 21.55 21.30 21.36 3,029,103 -0.07(-0.34%)
Apr 28, 2015 21.31 21.46 21.12 21.43 2,140,830 +0.05(+0.22%)
Apr 27, 2015 21.43 21.49 21.22 21.39 2,847,896 -0.11(-0.51%)
Apr 24, 2015 21.71 21.71 21.30 21.50 2,921,985 -0.14(-0.64%)
Apr 23, 2015 21.48 21.87 21.35 21.64 3,393,858 +0.16(+0.73%)
Apr 22, 2015 21.25 21.51 21.09 21.48 2,492,204 +0.19(+0.91%)
Apr 21, 2015 21.37 21.43 21.11 21.29 2,033,795 -0.04(-0.17%)
Apr 20, 2015 21.36 21.55 21.17 21.32 1,768,118 +0.08(+0.39%)
Apr 17, 2015 21.37 21.44 21.12 21.24 1,576,478 -0.23(-1.07%)
Apr 16, 2015 21.20 21.60 21.10 21.47 4,365,789 +0.40(+1.88%)
Apr 15, 2015 20.97 21.20 20.86 21.08 2,042,066 +0.13(+0.61%)
Apr 14, 2015 21.06 21.09 20.73 20.95 1,949,220 -0.07(-0.35%)
Apr 13, 2015 20.86 21.05 20.81 21.02 1,874,825 +0.16(+0.75%)
Apr 10, 2015 20.68 20.93 20.64 20.86 1,589,103 +0.20(+0.98%)
Apr 09, 2015 20.65 20.82 20.54 20.66 1,901,004 -0.03(-0.13%)
Apr 08, 2015 20.71 20.78 20.57 20.69 1,988,885 -0.09(-0.44%)
Apr 07, 2015 20.98 21.00 20.70 20.78 2,415,705 -0.22(-1.05%)
Apr 06, 2015 20.99 21.21 20.92 21.00 4,012,903 -0.09(-0.44%)
Apr 02, 2015 21.23 21.09 21.09 21.09 1,523,452 -0.12(-0.56%)
Apr 01, 2015 20.95 21.28 20.92 21.21 2,264,214 +0.25(+1.18%)
Mar 31, 2015 20.86 21.05 20.75 20.97 2,180,956 +0.04(+0.18%)
Mar 30, 2015 20.85 21.04 20.74 20.93 2,285,095 +0.11(+0.53%)
Mar 27, 2015 20.70 20.88 20.65 20.82 1,628,998 +0.06(+0.27%)
Mar 26, 2015 20.92 20.92 20.55 20.76 1,533,902 -0.22(-1.05%)
Mar 25, 2015 21.20 21.23 20.83 20.98 2,161,448 -0.17(-0.83%)
Mar 24, 2015 21.28 21.33 20.95 21.16 1,796,994 -0.09(-0.43%)
Mar 23, 2015 21.25 21.37 21.19 21.25 1,398,011 +0.00(+0.00%)
Mar 20, 2015 21.06 21.35 20.98 21.25 1,890,959 +0.28(+1.36%)
Mar 19, 2015 21.04 21.08 20.76 20.97 1,372,212 -0.14(-0.65%)
Mar 18, 2015 21.14 21.32 20.97 21.10 2,208,762 -0.05(-0.22%)
Mar 17, 2015 21.01 21.17 20.94 21.15 1,287,095 +0.06(+0.26%)
Mar 16, 2015 21.02 21.23 20.95 21.09 1,870,361 +0.07(+0.35%)
Mar 13, 2015 20.98 21.12 20.73 21.02 1,627,490 -0.15(-0.69%)
Mar 12, 2015 21.12 21.22 20.93 21.17 2,086,493 +0.15(+0.70%)
Mar 11, 2015 21.00 21.11 20.79 21.02 1,460,906 +0.05(+0.22%)
Mar 10, 2015 21.28 21.32 20.64 20.98 3,768,353 -0.41(-1.93%)
Mar 09, 2015 21.79 21.88 21.25 21.39 1,844,413 -0.40(-1.86%)
Mar 06, 2015 21.82 22.00 21.65 21.79 3,310,592 +0.04(+0.17%)
Mar 05, 2015 21.85 22.11 21.72 21.76 2,944,136 -0.09(-0.42%)
Mar 04, 2015 21.56 22.00 21.35 21.85 2,886,025 +0.28(+1.28%)
Mar 03, 2015 21.69 21.88 21.51 21.57 1,511,544 -0.12(-0.55%)
Mar 02, 2015 20.98 21.89 20.97 21.69 3,133,942 +0.69(+3.28%)
Feb 27, 2015 21.55 21.56 20.90 21.00 4,534,698 -0.59(-2.72%)
Feb 26, 2015 21.69 21.69 21.41 21.59 1,886,178 -0.06(-0.30%)
Feb 25, 2015 21.84 21.88 21.46 21.66 2,563,574 -0.23(-1.05%)
Feb 24, 2015 22.03 22.11 21.80 21.89 2,732,303 -0.15(-0.67%)
Feb 23, 2015 22.15 22.27 21.95 22.03 2,238,908 -0.25(-1.11%)
Feb 20, 2015 22.22 22.28 21.98 22.28 1,664,289 +0.04(+0.17%)
Feb 19, 2015 22.04 22.31 22.00 22.24 1,465,083 +0.16(+0.71%)
Feb 18, 2015 22.23 22.24 21.96 22.09 3,517,989 -0.30(-1.35%)
Feb 17, 2015 22.50 22.68 22.32 22.39 3,897,113 -0.06(-0.25%)
Feb 13, 2015 22.52 22.45 22.45 22.45 4,912,517 +0.06(+0.25%)
Feb 12, 2015 22.29 22.60 22.11 22.39 4,047,630 +0.08(+0.37%)
Feb 11, 2015 22.24 22.49 21.97 22.31 4,183,072 +0.00(+0.00%)
Feb 10, 2015 21.89 22.52 21.37 22.31 6,497,567 -0.65(-2.84%)
Feb 09, 2015 22.67 23.02 22.44 22.96 3,223,371 +0.24(+1.05%)
Feb 06, 2015 22.69 22.80 22.57 22.72 1,588,140 +0.03(+0.12%)
Feb 05, 2015 22.41 22.80 22.23 22.69 1,914,199 +0.39(+1.73%)
Feb 04, 2015 22.42 22.43 22.07 22.31 2,068,963 -0.13(-0.57%)
Feb 03, 2015 22.26 22.44 22.17 22.44 2,329,731 +0.33(+1.50%)
Feb 02, 2015 22.11 22.35 21.98 22.11 3,588,696 +0.04(+0.17%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,829 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,473 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,378,994 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,694 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,006 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,104 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,245 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,102 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,048 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,459 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.88 20.97 2,364,873 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,562,958 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.43 21.80 2,752,414 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,283 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,200 +0.31(+1.45%)
Jan 08, 2015 21.81 21.89 21.44 21.51 2,164,956 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,303 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,303 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.20 21.45 2,524,377 -0.14(-0.64%)
Jan 02, 2015 21.59 21.72 21.34 21.59 2,535,009 +0.26(+1.21%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,694 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,055,998 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,178 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,266 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,188 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,423 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.52 20.75 1,938,337 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,278 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,661 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,082 +0.50(+2.48%)
Dec 16, 2014 20.18 20.64 20.05 20.06 2,406,807 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,354 +0.06(+0.32%)
Dec 12, 2014 20.30 20.37 20.04 20.24 3,111,439 -0.23(-1.12%)
Dec 11, 2014 20.29 20.64 20.17 20.47 2,117,759 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,036 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,503 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,874 -0.37(-1.78%)
Dec 05, 2014 20.52 20.85 20.42 20.61 6,906,968 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,628 +0.25(+1.23%)
Dec 03, 2014 19.95 20.31 19.95 20.20 2,377,070 +0.26(+1.29%)
Dec 02, 2014 19.91 20.18 19.76 19.95 3,875,415 +0.23(+1.17%)
Dec 01, 2014 20.31 20.33 19.41 19.72 6,584,608 -0.76(-3.73%)
Nov 28, 2014 20.64 20.64 20.29 20.48 1,757,391 -0.20(-0.98%)
Nov 26, 2014 20.64 20.68 20.68 20.68 3,564,333 +0.16(+0.76%)
Nov 25, 2014 20.72 20.72 20.51 20.52 4,230,921 -0.15(-0.71%)
Nov 24, 2014 21.11 21.17 20.63 20.67 4,278,373 -0.36(-1.70%)
Nov 21, 2014 21.14 21.21 20.91 21.03 2,439,226 -0.05(-0.22%)
Nov 20, 2014 20.86 21.08 20.61 21.08 2,263,114 +0.09(+0.44%)
Nov 19, 2014 20.86 21.17 20.80 20.98 3,480,123 +0.13(+0.62%)
Nov 18, 2014 20.75 21.02 20.57 20.86 4,172,564 +0.31(+1.52%)
Nov 17, 2014 20.33 20.57 20.29 20.54 3,766,422 +0.16(+0.77%)
Nov 14, 2014 20.27 20.54 20.23 20.39 3,547,270 +0.11(+0.54%)
Nov 13, 2014 20.22 20.50 20.04 20.28 3,661,132 +0.06(+0.32%)
Nov 12, 2014 19.94 20.25 19.82 20.21 2,828,662 +0.21(+1.06%)
Nov 11, 2014 20.05 20.11 19.83 20.00 1,840,837 -0.07(-0.37%)
Nov 10, 2014 19.66 20.17 19.66 20.07 3,246,379 +0.41(+2.10%)
Nov 07, 2014 19.55 19.71 19.37 19.66 2,768,215 +0.12(+0.61%)
Nov 06, 2014 19.55 19.59 19.33 19.54 2,053,619 -0.01(-0.05%)
Nov 05, 2014 19.76 19.76 19.23 19.55 3,155,089 +0.02(+0.09%)
Nov 04, 2014 19.47 19.62 19.26 19.53 3,589,954 +0.03(+0.14%)
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.