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 (%)
Nov 30, 2012 12.78 12.86 12.59 12.64 1,432,845 -0.17(-1.29%)
Nov 29, 2012 12.87 12.97 12.76 12.80 1,932,648 +0.04(+0.29%)
Nov 28, 2012 12.77 12.83 12.64 12.77 1,274,772 -0.05(-0.36%)
Nov 27, 2012 12.82 12.94 12.79 12.81 1,829,228 -0.06(-0.50%)
Nov 26, 2012 12.97 13.03 12.79 12.88 1,196,475 -0.09(-0.71%)
Nov 23, 2012 12.84 12.99 12.77 12.97 1,137,794 +0.22(+1.73%)
Nov 21, 2012 12.78 12.86 12.57 12.75 1,356,734 +0.00(+0.00%)
Nov 20, 2012 12.88 12.98 12.62 12.75 1,405,873 -0.14(-1.07%)
Nov 19, 2012 12.99 13.07 12.82 12.89 1,305,725 +0.06(+0.50%)
Nov 16, 2012 12.87 12.96 12.47 12.82 1,666,146 -0.04(-0.29%)
Nov 15, 2012 13.20 13.28 12.76 12.86 1,911,083 -0.34(-2.58%)
Nov 14, 2012 13.46 13.56 13.02 13.20 3,322,889 -0.21(-1.58%)
Nov 13, 2012 13.33 13.50 13.15 13.41 1,321,246 +0.08(+0.62%)
Nov 12, 2012 13.24 13.37 13.16 13.33 1,490,253 +0.08(+0.63%)
Nov 09, 2012 13.22 13.40 13.10 13.25 554,928 -0.05(-0.35%)
Nov 08, 2012 13.66 13.72 13.14 13.29 1,370,332 -0.04(-0.28%)
Nov 07, 2012 13.14 13.40 13.07 13.33 6,295,094 -0.61(-4.35%)
Nov 06, 2012 14.04 14.10 13.82 13.93 1,186,109 -0.08(-0.59%)
Nov 05, 2012 13.99 14.10 13.94 14.02 580,640 +0.00(+0.00%)
Nov 02, 2012 14.20 14.20 13.83 14.02 765,517 -0.15(-1.04%)
Nov 01, 2012 13.68 14.16 13.47 14.16 1,395,368 +0.33(+2.39%)
Oct 31, 2012 13.65 14.10 13.58 13.83 3,583,930 +0.28(+2.10%)
Oct 26, 2012 13.60 13.55 13.55 13.55 1,977,888 -0.09(-0.67%)
Oct 25, 2012 13.42 13.64 13.42 13.64 802,163 +0.32(+2.42%)
Oct 24, 2012 13.47 13.55 13.25 13.32 1,077,389 -0.05(-0.34%)
Oct 23, 2012 13.83 13.83 13.29 13.36 1,394,228 -0.47(-3.39%)
Oct 19, 2012 14.05 14.11 13.68 13.83 968,928 -0.18(-1.31%)
Oct 18, 2012 13.93 14.14 13.84 14.02 1,672,132 +0.14(+0.99%)
Oct 17, 2012 14.04 14.05 13.72 13.88 948,571 -0.11(-0.79%)
Oct 16, 2012 13.93 14.24 13.92 13.99 1,444,565 +0.06(+0.40%)
Oct 15, 2012 13.80 13.96 13.75 13.93 988,000 +0.19(+1.40%)
Oct 12, 2012 13.59 13.81 13.47 13.74 533,095 +0.06(+0.40%)
Oct 11, 2012 13.73 13.84 13.46 13.69 607,538 +0.05(+0.34%)
Oct 10, 2012 13.67 13.81 13.48 13.64 630,057 +0.04(+0.27%)
Oct 09, 2012 13.73 13.90 13.50 13.60 642,249 -0.04(-0.27%)
Oct 08, 2012 13.55 13.70 13.51 13.64 417,053 +0.00(+0.00%)
Oct 05, 2012 13.66 13.80 13.54 13.64 770,601 -0.02(-0.13%)
Oct 04, 2012 13.68 13.84 13.59 13.66 695,223 +0.07(+0.54%)
Oct 03, 2012 13.47 13.64 13.42 13.59 371,749 +0.07(+0.54%)
Oct 02, 2012 13.74 13.92 13.43 13.51 734,854 -0.23(-1.67%)
Oct 01, 2012 13.97 13.97 13.63 13.74 901,574 -0.15(-1.06%)
Sep 28, 2012 13.66 13.97 13.46 13.89 1,209,686 +0.24(+1.75%)
Sep 27, 2012 13.20 13.77 13.17 13.65 1,455,984 +0.45(+3.41%)
Sep 26, 2012 13.55 13.55 13.13 13.20 693,346 -0.32(-2.38%)
Sep 25, 2012 13.70 13.80 13.47 13.52 1,033,621 -0.25(-1.80%)
Sep 24, 2012 13.78 13.81 13.69 13.77 387,114 +0.00(+0.00%)
Sep 21, 2012 13.79 13.80 13.67 13.77 941,842 +0.06(+0.47%)
Sep 20, 2012 13.70 13.81 13.43 13.70 913,609 -0.07(-0.53%)
Sep 19, 2012 13.79 13.89 13.70 13.78 1,163,709 -0.04(-0.27%)
Sep 18, 2012 13.93 13.93 13.77 13.81 1,037,870 -0.15(-1.05%)
Sep 17, 2012 14.14 14.23 13.86 13.96 1,278,288 -0.13(-0.91%)
Sep 14, 2012 13.64 14.41 13.61 14.09 2,625,154 +0.48(+3.51%)
Sep 13, 2012 13.42 13.69 13.40 13.61 733,097 +0.17(+1.23%)
Sep 12, 2012 13.46 13.74 13.25 13.45 1,368,053 +0.14(+1.04%)
Sep 11, 2012 13.19 13.42 13.13 13.31 614,301 +0.10(+0.77%)
Sep 10, 2012 13.15 13.28 13.14 13.21 697,010 +0.02(+0.14%)
Sep 07, 2012 13.01 13.25 13.01 13.19 973,209 +0.14(+1.06%)
Sep 06, 2012 12.87 13.24 12.80 13.05 1,541,258 +0.26(+2.01%)
Sep 05, 2012 13.05 13.05 12.75 12.79 998,149 -0.30(-2.32%)
Sep 04, 2012 13.10 13.14 12.90 13.10 517,766 +0.00(+0.00%)
Aug 31, 2012 13.14 13.24 13.02 13.10 376,289 +0.02(+0.14%)
Aug 30, 2012 13.28 13.31 13.02 13.08 821,173 -0.27(-2.00%)
Aug 29, 2012 13.13 13.37 13.12 13.35 760,841 +0.29(+2.25%)
Aug 27, 2012 13.00 13.13 12.94 13.05 360,168 +0.03(+0.21%)
Aug 24, 2012 13.02 13.14 12.91 13.02 512,985 -0.07(-0.56%)
Aug 23, 2012 13.21 13.33 13.02 13.10 531,783 -0.13(-0.97%)
Aug 22, 2012 13.31 13.32 13.09 13.23 930,067 -0.08(-0.62%)
Aug 21, 2012 13.41 13.47 13.29 13.31 898,463 -0.07(-0.55%)
Aug 20, 2012 13.36 13.41 13.28 13.38 618,309 +0.05(+0.34%)
Aug 17, 2012 13.42 13.43 13.25 13.34 624,923 -0.01(-0.07%)
Aug 16, 2012 13.30 13.45 13.26 13.35 619,315 +0.00(+0.00%)
Aug 15, 2012 13.30 13.36 13.25 13.35 588,229 +0.10(+0.76%)
Aug 14, 2012 13.23 13.38 13.17 13.25 793,448 +0.11(+0.84%)
Aug 13, 2012 13.02 13.33 12.97 13.13 836,751 +0.05(+0.35%)
Aug 10, 2012 12.97 13.22 12.88 13.09 342,151 +0.03(+0.21%)
Aug 09, 2012 12.84 13.14 12.84 13.06 1,250,229 +0.22(+1.72%)
Aug 08, 2012 12.90 13.05 12.71 12.84 634,166 -0.06(-0.43%)
Aug 07, 2012 13.01 13.05 12.80 12.90 663,669 -0.02(-0.14%)
Aug 06, 2012 12.97 12.97 12.65 12.91 638,757 +0.05(+0.36%)
Aug 03, 2012 12.88 13.33 12.73 12.87 727,867 +0.11(+0.86%)
Aug 02, 2012 12.71 12.85 12.48 12.76 539,782 -0.27(-2.05%)
Aug 01, 2012 12.95 13.18 12.85 13.02 747,692 +0.17(+1.29%)
Jul 31, 2012 13.28 13.39 12.76 12.86 2,325,107 -0.53(-3.98%)
Jul 30, 2012 13.32 13.49 13.19 13.39 919,586 +0.27(+2.03%)
Jul 27, 2012 13.74 13.74 12.98 13.13 2,041,433 +0.03(+0.21%)
Jul 26, 2012 12.96 13.16 12.91 13.10 2,244,379 +0.25(+1.93%)
Jul 25, 2012 12.94 13.02 12.81 12.85 1,049,762 -0.07(-0.57%)
Jul 24, 2012 12.87 13.01 12.77 12.92 1,036,031 +0.17(+1.30%)
Jul 23, 2012 12.61 12.83 12.45 12.76 1,594,286 -0.11(-0.86%)
Jul 20, 2012 12.81 12.98 12.81 12.87 1,226,971 -0.09(-0.71%)
Jul 19, 2012 12.47 13.10 12.47 12.96 3,383,452 +0.46(+3.68%)
Jul 18, 2012 12.16 12.56 11.96 12.50 1,252,268 +0.24(+1.95%)
Jul 17, 2012 12.22 12.39 12.03 12.26 822,384 +0.13(+1.06%)
Jul 16, 2012 12.04 12.19 11.91 12.13 1,168,913 +0.08(+0.69%)
Jul 13, 2012 12.01 12.08 11.96 12.05 1,005,490 +0.13(+1.08%)
Jul 12, 2012 11.94 12.02 11.89 11.92 684,172 -0.10(-0.84%)
Jul 11, 2012 12.05 12.07 11.95 12.02 1,026,162 +0.05(+0.38%)
Jul 10, 2012 12.09 12.12 11.92 11.98 874,124 +0.06(+0.46%)
Jul 09, 2012 12.10 12.15 11.84 11.92 1,277,483 -0.24(-1.97%)
Jul 06, 2012 12.10 12.27 12.00 12.16 589,688 -0.07(-0.60%)
Jul 05, 2012 12.22 12.32 12.12 12.23 464,968 +0.02(+0.15%)
Jul 03, 2012 12.14 12.27 12.09 12.22 759,749 +0.13(+1.06%)
Jul 02, 2012 12.03 12.34 11.98 12.09 1,856,805 +0.24(+2.02%)
Jun 29, 2012 11.83 11.96 11.71 11.85 5,488,530 +0.26(+2.22%)
Jun 28, 2012 11.46 11.60 11.37 11.59 1,672,618 +0.06(+0.56%)
Jun 27, 2012 11.10 11.61 11.10 11.53 1,603,396 +0.12(+1.05%)
Jun 26, 2012 11.49 11.61 11.37 11.41 521,318 -0.01(-0.08%)
Jun 25, 2012 11.33 11.45 11.21 11.42 576,649 -0.17(-1.43%)
Jun 22, 2012 11.76 11.76 11.47 11.58 461,151 -0.04(-0.32%)
Jun 21, 2012 11.90 11.94 11.59 11.62 2,521,362 -0.09(-0.78%)
Jun 20, 2012 11.54 11.77 11.49 11.71 1,391,577 +0.24(+2.08%)
Jun 19, 2012 10.91 11.64 10.85 11.47 3,851,311 +0.74(+6.85%)
Jun 18, 2012 10.94 11.01 10.67 10.74 1,353,984 -0.31(-2.83%)
Jun 15, 2012 10.86 11.07 10.79 11.05 889,890 +0.29(+2.73%)
Jun 14, 2012 11.00 11.01 10.69 10.75 479,820 -0.16(-1.43%)
Jun 13, 2012 10.72 11.00 10.71 10.91 571,465 +0.06(+0.59%)
Jun 12, 2012 11.09 11.10 10.74 10.85 1,002,304 -0.11(-1.01%)
Jun 11, 2012 11.08 11.21 10.93 10.96 1,064,869 -0.06(-0.50%)
Jun 08, 2012 10.88 11.09 10.67 11.01 823,928 +0.07(+0.67%)
Jun 07, 2012 11.20 11.26 10.92 10.94 512,423 -0.07(-0.67%)
Jun 06, 2012 10.87 11.13 10.85 11.01 1,294,047 +0.21(+1.96%)
Jun 05, 2012 10.80 11.06 10.80 10.80 576,127 -0.06(-0.51%)
Jun 04, 2012 10.80 10.90 10.75 10.86 1,018,211 +0.06(+0.60%)
Jun 01, 2012 10.50 10.94 10.44 10.79 1,509,901 -0.01(-0.09%)
May 31, 2012 10.99 11.07 10.71 10.80 782,914 -0.24(-2.16%)
May 30, 2012 11.08 11.15 10.87 11.04 1,138,901 -0.15(-1.32%)
May 29, 2012 10.85 11.24 10.85 11.19 1,678,685 +0.43(+4.02%)
May 25, 2012 10.73 10.87 10.69 10.75 443,497 +0.06(+0.60%)
May 24, 2012 10.71 10.81 10.59 10.69 639,484 +0.05(+0.43%)
May 23, 2012 10.49 10.65 10.39 10.64 970,468 -0.01(-0.09%)
May 22, 2012 10.45 10.84 10.42 10.65 1,791,354 +0.23(+2.20%)
May 21, 2012 10.30 10.78 10.23 10.42 2,225,816 +0.22(+2.16%)
May 18, 2012 10.55 10.62 10.14 10.20 2,674,540 -0.34(-3.23%)
May 17, 2012 11.16 11.22 10.35 10.54 3,481,443 -0.54(-4.89%)
May 16, 2012 11.48 11.55 11.08 11.09 1,562,656 -0.30(-2.66%)
May 15, 2012 11.65 11.74 11.31 11.39 741,758 -0.30(-2.59%)
May 14, 2012 11.53 11.75 11.53 11.69 1,220,325 -0.09(-0.78%)
May 11, 2012 11.72 11.84 11.49 11.78 1,030,215 -0.09(-0.77%)
May 10, 2012 12.09 12.14 11.85 11.88 1,069,214 -0.07(-0.62%)
May 09, 2012 11.81 12.03 11.67 11.95 1,310,442 -0.03(-0.23%)
May 08, 2012 12.10 12.22 11.82 11.98 1,194,525 -0.24(-1.96%)
May 07, 2012 12.04 12.36 11.92 12.22 1,237,878 +0.17(+1.37%)
May 04, 2012 12.31 12.41 12.02 12.05 738,001 -0.36(-2.89%)
May 03, 2012 12.63 12.63 12.11 12.41 1,126,419 -0.06(-0.52%)
May 02, 2012 12.82 12.89 12.46 12.47 1,062,114 -0.53(-4.10%)
May 01, 2012 12.98 13.23 12.69 13.01 1,312,025 +0.03(+0.21%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,752 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,759 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,478,990 +0.18(+1.44%)
Apr 25, 2012 12.68 12.87 12.58 12.73 1,988,094 +0.18(+1.46%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,262 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,858 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,871 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,786 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,764 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,872 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,721 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,753 -0.21(-1.59%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,811 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,298 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,005 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,018 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,602 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,090 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,323 +0.02(+0.13%)
Apr 02, 2012 13.67 14.25 13.56 13.80 2,436,027 +0.17(+1.21%)
Mar 30, 2012 13.61 13.71 13.45 13.63 1,097,217 +0.06(+0.47%)
Mar 29, 2012 13.51 13.61 13.40 13.57 1,017,829 -0.06(-0.47%)
Mar 28, 2012 13.60 13.64 13.44 13.63 1,275,136 +0.09(+0.68%)
Mar 27, 2012 13.51 13.68 13.38 13.54 5,851,956 +0.15(+1.10%)
Mar 26, 2012 13.50 13.56 13.22 13.39 1,253,513 +0.06(+0.41%)
Mar 23, 2012 13.08 13.48 13.00 13.34 1,745,638 +0.30(+2.33%)
Mar 22, 2012 13.13 13.13 12.88 13.03 750,066 -0.15(-1.12%)
Mar 21, 2012 13.02 13.23 13.01 13.18 1,403,301 +0.14(+1.06%)
Mar 20, 2012 13.17 13.17 12.89 13.04 594,043 -0.19(-1.46%)
Mar 19, 2012 13.16 13.33 13.10 13.24 1,277,651 +0.06(+0.49%)
Mar 16, 2012 13.17 13.29 13.10 13.17 631,652 +0.02(+0.14%)
Mar 15, 2012 13.22 13.28 13.03 13.15 1,393,312 -0.03(-0.21%)
Mar 14, 2012 13.32 13.36 13.05 13.18 590,731 -0.14(-1.04%)
Mar 13, 2012 13.10 13.36 12.90 13.32 1,105,638 +0.21(+1.61%)
Mar 12, 2012 13.10 13.14 12.99 13.11 643,940 +0.00(+0.00%)
Mar 09, 2012 13.04 13.16 12.79 13.11 691,078 +0.07(+0.56%)
Mar 08, 2012 12.95 13.07 12.89 13.03 804,761 +0.18(+1.43%)
Mar 07, 2012 12.53 12.93 12.51 12.85 5,363,078 +0.34(+2.72%)
Mar 06, 2012 12.83 12.83 12.21 12.51 913,627 -0.23(-1.80%)
Mar 05, 2012 12.75 12.79 12.57 12.74 651,540 -0.06(-0.43%)
Mar 02, 2012 13.02 13.05 12.55 12.79 2,302,367 -0.29(-2.25%)
Mar 01, 2012 13.22 13.37 13.03 13.09 1,196,979 -0.07(-0.56%)
Feb 29, 2012 13.14 13.29 12.97 13.16 1,424,036 +0.00(+0.00%)
Feb 28, 2012 13.34 13.46 13.13 13.16 992,537 -0.24(-1.78%)
Feb 27, 2012 13.38 13.54 13.14 13.40 1,103,432 -0.16(-1.15%)
Feb 24, 2012 13.69 13.78 13.50 13.56 512,787 -0.13(-0.94%)
Feb 23, 2012 13.71 13.79 13.66 13.69 1,079,893 -0.07(-0.53%)
Feb 22, 2012 13.80 13.88 13.58 13.76 1,467,155 -0.10(-0.73%)
Feb 21, 2012 13.84 13.97 13.76 13.86 2,613,592 -0.02(-0.13%)
Feb 17, 2012 13.75 13.93 13.70 13.88 1,591,723 +0.19(+1.41%)
Feb 16, 2012 13.13 13.75 13.08 13.69 2,016,222 +0.32(+2.41%)
Feb 15, 2012 13.60 13.74 13.33 13.36 1,218,565 -0.06(-0.48%)
Feb 14, 2012 13.78 13.79 13.37 13.43 1,081,174 -0.37(-2.66%)
Feb 13, 2012 13.93 13.93 13.72 13.80 1,674,652 -0.06(-0.40%)
Feb 10, 2012 13.78 13.93 13.64 13.85 1,378,022 +0.01(+0.07%)
Feb 09, 2012 13.59 13.94 13.15 13.84 2,829,677 +0.17(+1.28%)
Feb 08, 2012 13.87 13.97 13.43 13.67 1,513,147 -0.08(-0.60%)
Feb 07, 2012 13.59 13.89 13.45 13.75 1,367,086 +0.13(+0.94%)
Feb 06, 2012 13.30 13.65 13.22 13.62 545,395 +0.26(+1.93%)
Feb 03, 2012 13.61 13.79 13.28 13.36 2,306,703 +0.07(+0.55%)
Feb 02, 2012 13.41 13.64 13.21 13.29 1,373,708 -0.09(-0.69%)
Feb 01, 2012 13.01 13.52 12.97 13.38 1,423,359 +0.53(+4.15%)
Jan 31, 2012 12.92 13.06 12.73 12.85 813,470 +0.04(+0.29%)
Jan 30, 2012 12.62 12.96 12.47 12.81 1,042,658 +0.10(+0.80%)
Jan 27, 2012 12.55 12.80 12.49 12.71 352,289 +0.07(+0.58%)
Jan 26, 2012 12.96 12.98 12.43 12.64 894,560 -0.20(-1.57%)
Jan 25, 2012 12.62 13.01 12.45 12.84 1,907,663 +0.27(+2.12%)
Jan 24, 2012 12.68 12.73 12.31 12.57 1,386,628 -0.18(-1.44%)
Jan 23, 2012 13.02 13.13 12.68 12.76 979,351 -0.20(-1.56%)
Jan 20, 2012 12.95 13.03 12.67 12.96 761,517 +0.00(+0.00%)
Jan 19, 2012 12.90 13.02 12.84 12.96 1,075,527 +0.16(+1.22%)
Jan 18, 2012 12.71 12.89 12.58 12.80 839,090 -0.01(-0.07%)
Jan 17, 2012 13.10 13.10 12.74 12.81 1,051,406 -0.12(-0.92%)
Jan 13, 2012 12.58 13.12 12.34 12.93 1,077,177 +0.15(+1.15%)
Jan 12, 2012 12.80 12.86 12.58 12.79 637,978 +0.01(+0.07%)
Jan 11, 2012 12.60 12.85 12.57 12.78 1,149,127 +0.17(+1.39%)
Jan 10, 2012 12.78 12.83 12.50 12.60 1,465,432 +0.11(+0.88%)
Jan 09, 2012 12.32 12.55 12.22 12.49 1,131,776 +0.17(+1.42%)
Jan 06, 2012 12.19 12.39 12.17 12.32 956,137 +0.17(+1.36%)
Jan 05, 2012 12.05 12.25 11.82 12.15 1,008,239 -0.04(-0.30%)
Jan 04, 2012 12.17 12.37 11.99 12.19 658,447 +0.40(+3.35%)
Dec 30, 2011 11.97 12.35 11.71 11.79 1,284,581 -0.56(-4.54%)
Dec 29, 2011 12.04 12.50 11.77 12.35 1,583,936 +0.27(+2.20%)
Dec 28, 2011 12.30 12.34 11.80 12.09 989,504 -0.24(-1.94%)
Dec 27, 2011 12.13 12.34 12.06 12.33 932,949 +0.21(+1.75%)
Dec 23, 2011 11.95 12.18 11.86 12.11 609,500 +0.51(+4.36%)
Dec 21, 2011 11.49 11.68 11.25 11.61 1,129,341 -0.04(-0.32%)
Dec 20, 2011 11.38 11.75 11.28 11.65 1,203,710 +0.29(+2.59%)
Dec 19, 2011 11.65 11.77 11.26 11.35 618,416 -0.32(-2.76%)
Dec 16, 2011 11.53 11.80 11.49 11.67 829,724 +0.35(+3.08%)
Dec 15, 2011 11.63 11.63 11.26 11.32 1,024,899 -0.07(-0.64%)
Dec 14, 2011 11.54 11.54 11.03 11.40 1,533,182 -0.29(-2.52%)
Dec 13, 2011 11.90 11.91 11.48 11.69 1,012,263 -0.16(-1.32%)
Dec 12, 2011 11.68 11.86 11.40 11.85 568,172 -0.04(-0.31%)
Dec 09, 2011 11.54 11.95 11.52 11.88 722,697 +0.41(+3.61%)
Dec 08, 2011 12.21 12.21 11.33 11.47 1,415,941 -0.97(-7.76%)
Dec 07, 2011 12.25 12.46 12.19 12.44 991,281 +0.04(+0.30%)
Dec 06, 2011 12.56 12.56 11.96 12.40 1,108,173 -0.03(-0.22%)
Dec 05, 2011 12.31 12.57 12.24 12.43 1,247,181 +0.39(+3.21%)
Dec 02, 2011 12.13 12.45 11.95 12.04 1,515,419 +0.08(+0.69%)
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.