Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.56 33.72 32.32 32.80 2,384,028 -0.61(-1.84%)
Oct 29, 2020 33.39 33.64 32.79 33.42 2,884,696 +0.02(+0.06%)
Oct 28, 2020 33.65 33.69 33.12 33.40 1,476,488 -1.00(-2.90%)
Oct 27, 2020 34.95 35.24 34.39 34.40 1,923,812 -0.66(-1.89%)
Oct 26, 2020 35.49 35.80 34.53 35.06 2,718,301 -0.86(-2.41%)
Oct 23, 2020 36.02 36.20 35.49 35.92 2,815,443 +0.14(+0.40%)
Oct 22, 2020 35.79 36.13 35.27 35.78 2,291,597 +0.10(+0.27%)
Oct 21, 2020 36.03 36.47 35.57 35.68 2,951,206 -0.31(-0.85%)
Oct 20, 2020 35.61 36.41 35.47 35.99 2,391,707 +0.64(+1.82%)
Oct 19, 2020 35.69 36.01 35.29 35.35 2,614,076 -0.13(-0.38%)
Oct 16, 2020 35.63 35.86 35.46 35.48 1,542,018 -0.14(-0.40%)
Oct 15, 2020 34.75 35.64 34.20 35.63 2,737,806 +0.65(+1.87%)
Oct 14, 2020 34.80 35.45 34.74 34.97 1,504,166 +0.11(+0.30%)
Oct 13, 2020 34.91 35.31 34.60 34.87 1,953,387 +0.03(+0.08%)
Oct 12, 2020 34.85 34.95 34.53 34.84 1,317,898 +0.42(+1.23%)
Oct 09, 2020 34.78 34.98 34.31 34.42 3,912,304 -0.21(-0.61%)
Oct 08, 2020 34.31 34.69 34.09 34.63 1,907,899 +0.77(+2.27%)
Oct 07, 2020 33.87 34.31 33.82 33.86 2,260,441 +0.29(+0.86%)
Oct 06, 2020 34.68 34.80 33.57 33.57 3,020,168 -1.07(-3.08%)
Oct 05, 2020 34.06 34.78 33.93 34.64 2,136,265 +0.91(+2.71%)
Oct 02, 2020 32.85 34.08 32.67 33.73 2,278,152 +0.40(+1.21%)
Oct 01, 2020 33.27 33.63 33.02 33.32 3,040,145 +0.34(+1.02%)
Sep 30, 2020 32.99 33.49 32.69 32.99 3,277,797 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,165 -0.73(-2.17%)
Sep 28, 2020 33.09 33.70 32.61 33.57 2,952,053 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,575 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.76 3,683,016 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.76 32.76 2,824,429 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,226 +0.12(+0.35%)
Sep 21, 2020 32.78 33.22 32.32 33.17 3,654,840 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,235 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,348 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,559 +0.11(+0.31%)
Sep 15, 2020 33.98 34.71 33.73 34.61 2,755,777 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,346 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.51 33.28 2,535,814 -0.03(-0.09%)
Sep 10, 2020 33.97 34.39 33.14 33.31 2,771,279 -0.27(-0.80%)
Sep 09, 2020 33.48 33.80 33.20 33.58 4,423,071 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.76 32.91 3,413,172 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,604 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.95 34.26 2,967,285 -1.07(-3.02%)
Sep 02, 2020 34.92 35.45 34.49 35.33 2,439,186 +0.50(+1.43%)
Sep 01, 2020 34.39 35.23 34.27 34.83 3,419,441 +0.42(+1.23%)
Aug 31, 2020 33.75 34.57 33.67 34.41 5,009,241 +0.85(+2.55%)
Aug 28, 2020 33.62 33.73 33.49 33.55 6,373,475 +0.11(+0.32%)
Aug 27, 2020 33.62 33.79 33.37 33.45 3,373,772 -0.16(-0.49%)
Aug 26, 2020 33.61 33.63 33.26 33.61 4,760,444 +0.26(+0.78%)
Aug 25, 2020 33.42 33.66 33.09 33.35 2,499,012 -0.07(-0.20%)
Aug 24, 2020 33.53 33.62 33.20 33.42 2,790,096 -0.03(-0.09%)
Aug 21, 2020 33.00 33.50 32.80 33.45 4,039,730 +0.47(+1.43%)
Aug 20, 2020 33.47 33.76 32.82 32.98 5,530,673 -1.38(-4.03%)
Aug 19, 2020 34.47 34.59 34.15 34.36 3,761,737 +0.04(+0.11%)
Aug 18, 2020 34.64 34.89 34.31 34.32 2,607,534 -0.29(-0.83%)
Aug 17, 2020 35.06 35.19 34.45 34.61 2,980,339 -0.58(-1.64%)
Aug 14, 2020 34.71 35.27 34.60 35.19 3,073,834 +0.38(+1.09%)
Aug 13, 2020 34.60 35.06 34.55 34.81 2,743,173 +0.01(+0.03%)
Aug 12, 2020 34.93 35.28 34.61 34.80 7,484,217 +1.30(+3.89%)
Aug 11, 2020 34.91 35.02 33.44 33.49 8,874,529 -1.92(-5.43%)
Aug 10, 2020 35.12 35.57 35.05 35.42 4,700,450 +0.11(+0.30%)
Aug 07, 2020 34.95 35.34 34.87 35.31 1,640,659 +0.25(+0.71%)
Aug 06, 2020 34.85 35.16 34.65 35.06 1,728,841 +0.32(+0.91%)
Aug 05, 2020 35.22 35.25 34.44 34.75 2,583,963 +0.08(+0.22%)
Aug 04, 2020 35.01 35.31 33.92 34.67 5,471,578 +0.41(+1.20%)
Aug 03, 2020 33.84 34.29 33.32 34.26 2,593,524 +0.41(+1.22%)
Jul 31, 2020 34.00 34.14 33.35 33.85 1,889,877 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,628 -0.48(-1.39%)
Jul 29, 2020 33.71 34.42 33.64 34.37 2,608,438 +0.91(+2.72%)
Jul 28, 2020 33.47 33.76 33.32 33.46 2,699,331 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.69 1,737,330 +0.49(+1.47%)
Jul 24, 2020 33.49 33.57 33.05 33.20 1,390,814 -0.34(-1.03%)
Jul 23, 2020 33.94 34.14 33.30 33.54 2,401,819 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.69 34.04 2,219,168 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,875 +0.58(+1.74%)
Jul 20, 2020 33.46 33.66 33.45 33.50 2,498,041 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.48 1,864,276 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,240 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,742 +0.50(+1.51%)
Jul 14, 2020 32.59 33.08 32.55 33.01 2,862,304 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,093 -0.67(-2.01%)
Jul 10, 2020 33.26 33.53 32.64 33.39 3,979,442 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.15 33.24 8,635,238 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,053 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.48 3,158,081 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,608 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,529,909 +0.34(+1.13%)
Jul 01, 2020 29.72 30.00 28.95 29.52 2,041,644 -0.03(-0.10%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,191 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,504 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,556,344 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,145 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,718,947 -1.13(-3.75%)
Jun 23, 2020 30.40 30.80 30.03 30.14 3,175,814 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,653 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,114 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.35 3,354,544 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,069 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,733 +0.52(+1.79%)
Jun 15, 2020 27.02 28.86 26.86 28.82 4,824,607 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,839 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,064 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,447 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,192 -0.14(-0.47%)
Jun 08, 2020 29.61 30.36 29.45 30.34 5,695,294 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,212,986 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,735 +0.12(+0.43%)
Jun 03, 2020 28.52 29.04 28.29 28.88 4,375,238 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,366 +1.00(+3.71%)
Jun 01, 2020 26.76 27.27 26.49 27.07 2,284,934 +0.52(+1.95%)
May 29, 2020 26.80 27.41 26.20 26.56 6,017,700 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,176 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,153 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,589 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.69 1,414,743 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,472 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,837,999 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,498 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,641,831 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,748 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,790 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.99 23.20 3,178,052 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,036 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,942,936 -0.25(-0.97%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,469 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,723 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.59 24.78 3,760,092 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,422 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,429,906 -0.10(-0.45%)
May 01, 2020 23.36 23.61 22.80 23.20 2,628,928 -0.79(-3.29%)
Apr 30, 2020 24.69 24.73 23.81 23.99 5,017,816 -1.22(-4.83%)
Apr 29, 2020 24.96 25.57 24.74 25.21 2,743,815 +1.02(+4.21%)
Apr 28, 2020 24.48 24.91 23.99 24.19 4,133,083 +0.44(+1.84%)
Apr 27, 2020 22.75 23.98 22.75 23.76 3,726,236 +1.28(+5.72%)
Apr 24, 2020 22.18 22.55 22.01 22.47 1,855,126 +0.49(+2.21%)
Apr 23, 2020 21.16 22.21 21.11 21.99 3,624,793 +0.89(+4.20%)
Apr 22, 2020 21.20 21.31 20.89 21.10 4,284,398 +0.31(+1.51%)
Apr 21, 2020 21.15 21.36 20.43 20.79 3,693,981 -1.06(-4.84%)
Apr 20, 2020 22.20 22.45 21.46 21.84 4,791,882 -0.92(-4.06%)
Apr 17, 2020 22.87 23.03 22.23 22.77 4,055,181 +0.76(+3.46%)
Apr 16, 2020 22.03 22.23 21.44 22.01 3,182,682 -0.12(-0.56%)
Apr 15, 2020 21.97 22.41 21.77 22.13 4,271,693 -0.91(-3.97%)
Apr 14, 2020 23.28 23.70 22.75 23.04 4,027,109 +0.25(+1.09%)
Apr 13, 2020 23.57 23.79 22.09 22.80 4,581,183 -1.28(-5.34%)
Apr 09, 2020 24.19 24.83 23.56 24.08 7,757,555 +0.58(+2.47%)
Apr 08, 2020 23.32 23.84 22.80 23.50 4,635,550 +0.54(+2.36%)
Apr 07, 2020 24.70 24.70 22.89 22.96 5,991,137 -0.23(-0.99%)
Apr 06, 2020 22.21 23.31 22.12 23.19 5,938,182 +2.04(+9.63%)
Apr 03, 2020 20.90 21.27 20.50 21.15 7,432,905 +0.25(+1.18%)
Apr 02, 2020 20.54 21.00 20.32 20.90 3,737,495 +0.04(+0.18%)
Apr 01, 2020 20.99 21.19 20.10 20.86 4,611,202 -1.48(-6.60%)
Mar 31, 2020 23.29 24.19 22.19 22.34 5,858,395 -1.00(-4.28%)
Mar 30, 2020 23.00 23.67 22.20 23.34 5,186,723 -0.04(-0.16%)
Mar 27, 2020 23.32 23.69 21.89 23.38 5,022,091 -0.99(-4.06%)
Mar 26, 2020 23.08 25.10 22.90 24.37 8,729,379 +1.52(+6.67%)
Mar 25, 2020 21.73 23.93 21.16 22.84 8,489,496 +2.06(+9.89%)
Mar 24, 2020 19.04 20.83 18.78 20.79 5,586,572 +3.18(+18.05%)
Mar 23, 2020 17.43 18.23 15.80 17.61 6,825,058 -0.54(-2.99%)
Mar 20, 2020 20.03 20.36 18.11 18.15 7,916,938 -1.46(-7.43%)
Mar 19, 2020 18.30 20.21 16.36 19.61 8,779,123 +1.01(+5.42%)
Mar 18, 2020 19.12 19.43 14.80 18.60 11,149,211 -2.07(-10.00%)
Mar 17, 2020 21.25 21.60 19.84 20.66 7,186,736 -0.16(-0.78%)
Mar 16, 2020 20.18 22.48 20.15 20.83 7,445,674 -3.30(-13.69%)
Mar 13, 2020 23.06 24.16 21.36 24.13 8,042,700 +3.17(+15.12%)
Mar 12, 2020 20.96 22.91 20.19 20.96 8,101,882 -2.00(-8.71%)
Mar 11, 2020 23.29 24.16 22.60 22.96 7,458,448 -1.24(-5.11%)
Mar 10, 2020 24.27 24.43 23.01 24.19 6,114,059 +1.49(+6.58%)
Mar 09, 2020 23.32 24.00 21.49 22.70 9,130,308 -2.95(-11.50%)
Mar 06, 2020 25.64 25.90 24.96 25.65 6,432,479 -1.18(-4.40%)
Mar 05, 2020 27.11 27.69 26.47 26.83 5,239,251 -1.18(-4.21%)
Mar 04, 2020 28.17 28.21 27.26 28.01 3,186,307 +0.45(+1.62%)
Mar 03, 2020 28.74 29.25 27.28 27.56 3,792,000 -0.98(-3.43%)
Mar 02, 2020 27.46 28.54 27.00 28.54 4,454,263 +1.32(+4.86%)
Feb 28, 2020 26.42 27.23 25.41 27.22 9,168,153 -0.24(-0.87%)
Feb 27, 2020 27.85 28.29 27.04 27.46 4,339,581 -1.25(-4.34%)
Feb 26, 2020 28.80 29.47 28.64 28.71 3,019,144 -0.03(-0.10%)
Feb 25, 2020 30.24 30.35 28.43 28.73 4,115,104 -1.37(-4.55%)
Feb 24, 2020 30.33 30.56 29.72 30.11 4,748,182 -1.41(-4.47%)
Feb 21, 2020 31.89 31.92 31.41 31.51 1,787,465 -0.56(-1.75%)
Feb 20, 2020 32.22 32.42 31.60 32.08 2,367,951 -0.22(-0.68%)
Feb 19, 2020 32.01 32.36 31.92 32.29 2,094,783 +0.34(+1.07%)
Feb 18, 2020 31.69 32.25 31.60 31.95 3,409,796 +0.03(+0.09%)
Feb 14, 2020 32.10 32.16 31.83 31.92 1,834,744 +0.03(+0.09%)
Feb 13, 2020 31.69 32.02 31.60 31.89 2,672,261 +0.14(+0.45%)
Feb 12, 2020 32.49 32.49 31.73 31.75 1,464,324 -0.44(-1.36%)
Feb 11, 2020 32.16 32.44 32.04 32.19 2,916,124 +0.21(+0.65%)
Feb 10, 2020 31.41 32.03 31.09 31.98 2,741,452 +0.27(+0.84%)
Feb 07, 2020 31.72 31.96 31.52 31.71 2,869,001 -0.23(-0.73%)
Feb 06, 2020 31.57 32.16 31.40 31.95 3,127,345 +0.52(+1.66%)
Feb 05, 2020 31.25 31.45 31.12 31.43 3,125,250 +0.51(+1.66%)
Feb 04, 2020 30.42 31.23 30.34 30.91 3,697,098 +0.82(+2.71%)
Feb 03, 2020 31.08 31.27 30.01 30.10 4,434,358 -0.15(-0.50%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,318 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.49 28.82 4,739,306 -0.60(-2.03%)
Jan 29, 2020 29.01 29.59 28.88 29.42 3,745,774 +0.56(+1.94%)
Jan 28, 2020 28.93 29.22 28.76 28.86 2,699,769 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,557,990 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,288 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.59 3,270,605 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,685 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,078 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.59 4,048,981 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.14 28.93 3,969,990 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,688,978 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.77 27.77 4,148,280 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.14 28.45 2,359,659 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.31 28.43 2,859,543 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,044 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.59 28.13 3,202,126 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.57 1,861,814 +0.02(+0.07%)
Jan 06, 2020 27.22 27.57 27.11 27.55 2,690,850 +0.03(+0.10%)
Jan 03, 2020 27.46 27.76 27.38 27.52 2,111,122 -0.33(-1.19%)
Jan 02, 2020 27.89 27.97 27.62 27.85 3,057,167 +0.19(+0.69%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,248 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,626,983 -0.11(-0.41%)
Dec 27, 2019 27.77 27.92 27.58 27.66 1,371,032 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.68 27.77 1,259,001 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,740 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,141 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.12 5,555,208 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,871,860 +0.42(+1.50%)
Dec 18, 2019 27.92 28.13 27.82 27.82 3,529,090 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.59 27.89 6,247,574 -0.09(-0.34%)
Dec 16, 2019 27.84 28.14 27.81 27.98 6,025,751 +0.34(+1.23%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,610 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,071 +0.11(+0.41%)
Dec 11, 2019 27.71 27.76 27.54 27.63 2,161,338 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,610 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,751 -0.13(-0.48%)
Dec 06, 2019 27.79 27.95 27.62 27.62 1,644,901 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.40 27.60 1,748,039 +0.37(+1.36%)
Dec 04, 2019 27.00 27.40 26.99 27.23 2,283,592 +0.44(+1.63%)
Dec 03, 2019 26.95 27.04 26.75 26.80 3,230,104 -0.69(-2.52%)
Dec 02, 2019 27.97 27.97 27.41 27.49 1,874,828 -0.47(-1.70%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,143 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,305 +0.11(+0.41%)
Nov 26, 2019 27.94 28.25 27.92 28.12 2,191,061 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,507 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,032 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,369 -0.24(-0.85%)
Nov 20, 2019 27.58 27.93 27.45 27.79 2,602,028 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,398 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.94 2,527,856 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.30 1,691,407 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,136 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,768 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,718 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,899 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,672 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,127 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.67 2,715,126 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.49 27.72 3,989,037 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,900,760 -0.43(-1.56%)
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.