Skip to main content

KKR & Company LP (NY: KKR )

128.85 +0.88 (+0.69%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.69 74.26 72.26 72.43 4,025,914 -1.81(-2.44%)
Nov 29, 2021 74.58 74.71 72.72 74.24 1,813,889 +1.91(+2.64%)
Nov 26, 2021 72.87 73.06 71.71 72.33 2,137,763 -2.30(-3.08%)
Nov 24, 2021 73.96 74.72 73.08 74.63 1,766,712 +0.03(+0.04%)
Nov 23, 2021 75.70 76.06 74.25 74.60 2,393,184 -1.58(-2.07%)
Nov 22, 2021 76.61 77.72 75.46 76.18 2,305,614 -0.01(-0.01%)
Nov 19, 2021 76.52 76.71 74.97 76.19 2,034,897 -0.10(-0.13%)
Nov 18, 2021 76.37 76.56 76.24 76.28 1,625,390 -0.09(-0.11%)
Nov 17, 2021 76.16 76.82 75.58 76.37 1,724,702 +0.35(+0.46%)
Nov 16, 2021 74.94 76.25 74.88 76.02 2,043,014 +0.36(+0.48%)
Nov 15, 2021 76.70 76.94 75.50 75.66 1,403,489 -0.98(-1.28%)
Nov 12, 2021 75.88 76.80 75.88 76.64 1,243,298 +0.80(+1.06%)
Nov 11, 2021 74.74 76.09 74.29 75.84 2,434,798 +1.97(+2.67%)
Nov 10, 2021 76.06 73.87 3,194,271 -3.48(-4.49%)
Nov 09, 2021 76.84 77.49 76.46 77.35 1,813,685 +0.70(+0.91%)
Nov 08, 2021 77.20 78.36 75.82 76.65 4,678,234 -1.31(-1.68%)
Nov 05, 2021 79.19 79.56 76.69 77.96 2,886,642 -0.78(-0.99%)
Nov 04, 2021 81.43 81.47 78.14 78.73 2,539,997 -2.25(-2.78%)
Nov 03, 2021 78.90 81.03 77.97 80.99 7,061,982 +2.56(+3.27%)
Nov 02, 2021 73.17 78.65 73.03 78.42 8,808,142 +3.02(+4.01%)
Nov 01, 2021 77.68 76.29 75.02 75.40 3,777,046 -1.96(-2.54%)
Oct 29, 2021 76.14 77.43 75.52 77.37 6,195,458 +0.41(+0.53%)
Oct 28, 2021 74.24 77.00 74.12 76.96 3,793,897 +2.83(+3.81%)
Oct 27, 2021 73.89 74.63 72.80 74.13 4,214,209 -0.20(-0.27%)
Oct 26, 2021 73.40 74.34 4,150,742 +1.64(+2.26%)
Oct 25, 2021 72.10 72.92 71.41 72.69 2,230,371 +1.28(+1.80%)
Oct 22, 2021 70.89 71.69 69.96 71.41 2,928,649 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,735 +2.47(+3.60%)
Oct 20, 2021 67.01 68.55 66.73 68.54 3,327,765 +2.01(+3.02%)
Oct 19, 2021 65.58 66.55 65.08 66.53 2,519,440 +1.34(+2.06%)
Oct 18, 2021 64.43 65.21 64.14 65.19 1,734,572 +0.89(+1.39%)
Oct 15, 2021 65.54 65.55 64.11 64.29 1,641,122 -0.58(-0.90%)
Oct 14, 2021 64.62 64.98 63.94 64.88 1,621,296 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.19 63.87 2,076,620 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,210 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.54 2,957,786 -0.08(-0.12%)
Oct 08, 2021 61.54 63.84 61.47 63.61 4,133,201 +2.07(+3.36%)
Oct 07, 2021 61.00 62.54 60.88 61.55 2,242,950 +1.48(+2.46%)
Oct 06, 2021 59.49 60.58 58.57 60.07 2,813,433 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.54 60.09 2,021,198 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.53 2,156,884 -1.37(-2.29%)
Oct 01, 2021 59.58 60.27 58.88 59.90 2,300,852 +0.78(+1.31%)
Sep 30, 2021 59.26 59.94 58.85 59.12 3,168,782 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,224 +0.80(+1.37%)
Sep 28, 2021 59.24 59.37 57.70 58.28 2,275,270 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,196 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.22 60.24 2,705,800 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,981,869 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.20 61.76 1,918,307 +0.06(+0.09%)
Sep 21, 2021 61.53 62.11 60.93 61.70 5,443,642 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,110 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.56 8,233,909 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,525,930 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,142 +1.19(+1.94%)
Sep 14, 2021 61.81 62.22 61.06 61.56 3,671,208 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,250 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.16 60.94 2,737,278 -0.15(-0.24%)
Sep 09, 2021 61.23 62.04 60.71 61.09 1,967,101 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.25 2,589,186 +0.29(+0.48%)
Sep 07, 2021 62.26 62.34 60.92 60.95 3,552,084 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.24 62.58 2,803,184 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.21 62.59 3,234,179 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,828 +0.22(+0.36%)
Aug 31, 2021 62.52 62.79 62.17 62.43 2,231,780 -0.02(-0.03%)
Aug 30, 2021 62.46 63.10 62.27 62.45 2,516,716 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,130 -0.03(-0.05%)
Aug 26, 2021 62.86 63.01 62.36 62.37 1,609,401 -0.28(-0.45%)
Aug 25, 2021 62.52 63.07 62.52 62.65 1,517,356 +0.07(+0.11%)
Aug 24, 2021 62.56 62.97 62.39 62.59 1,326,958 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.56 1,741,319 +1.08(+1.75%)
Aug 20, 2021 60.54 61.95 60.41 61.48 3,039,796 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,231 -0.96(-1.57%)
Aug 18, 2021 61.64 62.41 61.35 61.36 1,867,587 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,468,919 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,323 -0.62(-0.97%)
Aug 13, 2021 64.24 64.78 64.10 64.13 1,390,688 +0.08(+0.13%)
Aug 12, 2021 63.56 64.09 63.26 64.05 1,980,326 +0.28(+0.44%)
Aug 11, 2021 64.60 64.68 63.67 63.77 2,687,440 +0.01(+0.02%)
Aug 10, 2021 64.74 65.02 63.70 63.76 3,012,256 -1.01(-1.56%)
Aug 09, 2021 65.60 65.70 64.61 64.76 2,860,445 -0.72(-1.09%)
Aug 06, 2021 65.46 65.67 64.69 65.48 2,953,364 +0.33(+0.51%)
Aug 05, 2021 64.73 65.33 64.40 65.15 3,353,688 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,573 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.79 2,980,942 +1.22(+1.98%)
Aug 02, 2021 62.24 62.39 61.46 61.57 2,584,791 -0.21(-0.35%)
Jul 30, 2021 61.42 62.31 61.37 61.78 2,751,560 -0.05(-0.08%)
Jul 29, 2021 60.46 62.19 60.22 61.83 2,346,813 +1.32(+2.18%)
Jul 28, 2021 60.67 60.73 59.74 60.51 1,473,670 +0.12(+0.19%)
Jul 27, 2021 59.70 60.96 59.29 60.39 1,830,732 +0.48(+0.81%)
Jul 26, 2021 59.59 60.14 59.12 59.91 1,627,924 +0.40(+0.67%)
Jul 23, 2021 58.85 60.38 58.85 59.51 2,445,187 +0.69(+1.17%)
Jul 22, 2021 57.81 58.94 57.50 58.82 2,638,420 +1.29(+2.24%)
Jul 21, 2021 57.13 57.79 56.96 57.54 1,248,253 +0.79(+1.40%)
Jul 20, 2021 55.95 57.14 55.66 56.74 2,608,348 +1.15(+2.07%)
Jul 19, 2021 55.31 55.97 55.04 55.59 1,948,596 -0.84(-1.49%)
Jul 16, 2021 57.31 57.36 56.36 56.43 1,152,478 -0.56(-0.99%)
Jul 15, 2021 56.87 57.48 56.50 56.99 1,513,987 -0.09(-0.15%)
Jul 14, 2021 57.63 57.83 56.82 57.08 1,330,913 -0.48(-0.84%)
Jul 13, 2021 59.21 59.56 57.54 57.56 1,146,444 -1.02(-1.74%)
Jul 12, 2021 57.94 58.70 57.23 58.58 2,270,132 +1.32(+2.30%)
Jul 09, 2021 56.78 57.37 56.26 57.26 1,755,994 +1.04(+1.84%)
Jul 08, 2021 56.41 56.80 55.68 56.23 1,760,821 -1.30(-2.26%)
Jul 07, 2021 58.09 58.19 57.06 57.53 2,044,958 -0.54(-0.93%)
Jul 06, 2021 57.99 58.26 57.59 58.07 1,520,660 +0.14(+0.23%)
Jul 02, 2021 58.10 58.21 57.76 57.93 1,327,910 +0.04(+0.07%)
Jul 01, 2021 57.60 58.08 57.41 57.89 2,078,770 +0.49(+0.86%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,406 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,031 -0.14(-0.23%)
Jun 28, 2021 59.03 59.11 57.83 58.64 1,729,855 -0.23(-0.39%)
Jun 25, 2021 58.42 59.15 58.19 58.87 3,200,144 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,058,960 +0.75(+1.30%)
Jun 23, 2021 56.92 58.02 56.68 57.52 2,385,934 +0.78(+1.37%)
Jun 22, 2021 56.20 56.88 55.88 56.74 3,366,790 +0.64(+1.14%)
Jun 21, 2021 55.15 56.14 54.70 56.10 3,668,032 +1.46(+2.68%)
Jun 18, 2021 54.69 54.90 53.93 54.64 5,827,397 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.37 5,507,962 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,376 +1.30(+2.41%)
Jun 15, 2021 53.58 54.08 52.97 53.96 2,057,174 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,012 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.75 3,320,188 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,149,983 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,705 -0.02(-0.04%)
Jun 08, 2021 52.54 53.65 52.21 53.58 3,921,711 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.25 52.45 3,651,267 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,739 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.81 53.86 2,123,588 +0.57(+1.07%)
Jun 02, 2021 54.00 54.09 53.24 53.29 1,897,308 -0.71(-1.31%)
Jun 01, 2021 54.58 54.93 53.95 54.00 2,125,870 +0.04(+0.07%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,013 -0.01(-0.02%)
May 27, 2021 53.78 54.14 53.53 53.97 4,087,096 +0.16(+0.31%)
May 26, 2021 53.78 54.00 53.47 53.81 2,839,374 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.81 53.85 3,221,773 +0.25(+0.47%)
May 24, 2021 53.78 53.91 53.19 53.60 2,132,558 +0.08(+0.14%)
May 21, 2021 53.93 54.12 53.38 53.52 2,354,921 -0.15(-0.27%)
May 20, 2021 53.29 54.07 53.20 53.67 2,270,943 +0.57(+1.08%)
May 19, 2021 52.44 53.14 52.11 53.10 1,754,405 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,553 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.43 53.72 2,051,108 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.40 2,389,266 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,862 +0.99(+1.89%)
May 12, 2021 54.21 54.43 52.16 52.28 3,007,861 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.87 54.38 2,557,575 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,540 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.75 2,664,397 +1.00(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,275 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.16 3,022,369 +2.40(+4.46%)
May 04, 2021 53.88 55.00 53.43 53.76 3,214,549 -0.62(-1.14%)
May 03, 2021 55.09 55.13 54.38 54.38 2,196,918 -0.30(-0.55%)
Apr 30, 2021 54.89 55.00 54.21 54.68 3,116,127 -0.22(-0.40%)
Apr 29, 2021 55.26 55.26 54.34 54.90 1,943,361 +0.10(+0.18%)
Apr 28, 2021 54.77 54.86 54.49 54.80 1,464,090 +0.07(+0.12%)
Apr 27, 2021 53.82 54.77 53.60 54.74 1,296,303 +1.03(+1.93%)
Apr 26, 2021 53.35 53.75 53.01 53.70 1,948,253 +0.45(+0.85%)
Apr 23, 2021 52.06 53.47 51.90 53.25 2,216,596 +1.33(+2.57%)
Apr 22, 2021 51.47 52.31 51.17 51.91 3,025,347 +0.60(+1.17%)
Apr 21, 2021 50.85 51.35 50.50 51.32 1,907,624 +0.48(+0.95%)
Apr 20, 2021 51.12 51.40 50.47 50.83 2,884,589 -0.69(-1.33%)
Apr 19, 2021 51.49 51.73 51.24 51.52 1,885,061 +0.00(+0.00%)
Apr 16, 2021 51.26 51.70 50.79 51.52 2,515,232 +0.38(+0.74%)
Apr 15, 2021 51.75 51.86 50.92 51.14 2,176,417 -0.18(-0.36%)
Apr 14, 2021 50.64 51.73 50.57 51.33 3,719,157 +1.04(+2.08%)
Apr 13, 2021 50.29 50.75 49.57 50.28 3,475,959 +0.02(+0.04%)
Apr 12, 2021 49.36 50.39 49.17 50.26 2,267,781 +0.66(+1.32%)
Apr 09, 2021 50.11 50.11 48.91 49.60 2,443,729 -0.27(-0.54%)
Apr 08, 2021 49.58 49.98 49.29 49.88 1,699,929 +0.54(+1.10%)
Apr 07, 2021 49.46 49.70 49.01 49.33 1,742,234 -0.13(-0.25%)
Apr 06, 2021 49.31 49.64 49.05 49.46 1,854,736 +0.02(+0.04%)
Apr 05, 2021 49.03 49.53 49.03 49.44 1,956,064 +0.78(+1.61%)
Apr 01, 2021 47.88 48.70 47.64 48.66 2,480,774 +1.45(+3.07%)
Mar 31, 2021 47.61 47.95 47.17 47.21 2,952,921 -0.33(-0.69%)
Mar 30, 2021 46.72 47.62 46.71 47.54 1,983,029 +0.63(+1.34%)
Mar 29, 2021 46.47 47.27 46.33 46.91 2,751,801 +0.07(+0.14%)
Mar 26, 2021 46.68 47.22 46.18 46.84 2,570,903 +0.53(+1.15%)
Mar 25, 2021 45.91 46.38 45.37 46.31 1,908,346 -0.06(-0.13%)
Mar 24, 2021 46.58 47.19 46.31 46.37 2,154,497 +0.11(+0.23%)
Mar 23, 2021 47.07 47.11 46.18 46.26 2,078,707 -0.86(-1.83%)
Mar 22, 2021 46.50 47.42 46.28 47.12 2,376,390 +0.54(+1.16%)
Mar 19, 2021 46.02 46.71 45.80 46.58 3,423,249 +0.38(+0.82%)
Mar 18, 2021 47.07 47.29 46.05 46.20 2,218,665 -1.13(-2.39%)
Mar 17, 2021 47.42 47.47 46.51 47.33 1,921,502 +0.05(+0.10%)
Mar 16, 2021 47.66 48.12 46.89 47.29 2,469,268 -0.41(-0.85%)
Mar 15, 2021 47.12 47.70 46.56 47.69 3,382,232 +0.89(+1.90%)
Mar 12, 2021 46.48 46.80 45.87 46.80 2,889,408 +0.21(+0.46%)
Mar 11, 2021 46.45 46.85 46.17 46.59 4,048,647 +0.43(+0.92%)
Mar 10, 2021 46.05 46.47 45.55 46.16 2,217,166 +0.68(+1.49%)
Mar 09, 2021 45.90 46.13 45.22 45.49 3,579,502 -0.01(-0.02%)
Mar 08, 2021 45.42 45.80 44.87 45.50 4,774,015 +0.17(+0.38%)
Mar 05, 2021 45.42 45.56 44.08 45.32 3,486,267 +0.20(+0.45%)
Mar 04, 2021 45.18 45.72 44.42 45.12 4,370,225 -0.31(-0.68%)
Mar 03, 2021 45.06 45.52 44.60 45.43 3,802,712 +0.54(+1.21%)
Mar 02, 2021 44.56 45.00 44.29 44.89 2,905,426 +0.15(+0.32%)
Mar 01, 2021 44.45 44.90 44.31 44.74 3,824,649 +0.72(+1.62%)
Feb 26, 2021 43.49 44.44 42.87 44.03 5,076,927 +0.58(+1.33%)
Feb 25, 2021 43.73 44.07 42.70 43.45 4,575,068 -0.46(-1.06%)
Feb 24, 2021 43.49 44.07 43.07 43.91 4,668,473 +0.31(+0.71%)
Feb 23, 2021 43.72 43.80 42.21 43.60 5,854,304 -0.22(-0.51%)
Feb 22, 2021 44.72 44.91 43.76 43.83 4,997,376 -1.37(-3.04%)
Feb 19, 2021 45.66 45.93 45.07 45.20 2,265,748 -0.18(-0.39%)
Feb 18, 2021 45.72 46.03 45.37 45.38 2,596,190 -0.44(-0.97%)
Feb 17, 2021 45.75 46.31 45.39 45.82 2,028,506 -0.39(-0.83%)
Feb 16, 2021 46.90 47.03 46.17 46.21 3,147,604 -0.25(-0.54%)
Feb 12, 2021 45.96 46.60 45.96 46.46 2,544,983 +0.00(+0.00%)
Feb 11, 2021 46.89 47.02 46.16 46.46 4,327,792 -0.34(-0.72%)
Feb 10, 2021 46.49 47.50 45.87 46.79 3,139,620 +1.94(+4.32%)
Feb 09, 2021 43.36 45.60 43.17 44.86 4,305,625 +1.23(+2.83%)
Feb 08, 2021 43.27 43.78 42.90 43.62 3,662,366 +0.60(+1.39%)
Feb 05, 2021 42.52 43.04 42.41 43.03 2,591,993 +0.76(+1.80%)
Feb 04, 2021 40.68 42.26 40.58 42.26 3,924,445 +1.70(+4.18%)
Feb 03, 2021 40.62 40.94 40.38 40.57 2,831,397 -0.20(-0.50%)
Feb 02, 2021 39.60 40.96 39.47 40.77 2,641,058 +1.80(+4.62%)
Feb 01, 2021 37.82 39.37 37.79 38.97 1,914,298 +1.44(+3.83%)
Jan 29, 2021 37.22 37.90 36.79 37.53 3,932,665 +0.01(+0.03%)
Jan 28, 2021 36.61 37.89 36.28 37.52 2,145,051 +1.33(+3.67%)
Jan 27, 2021 36.86 37.11 36.13 36.19 2,997,317 -1.53(-4.06%)
Jan 26, 2021 38.49 38.54 37.64 37.73 2,805,650 -0.39(-1.01%)
Jan 25, 2021 38.59 39.01 37.77 38.11 3,127,501 -0.63(-1.62%)
Jan 22, 2021 39.33 39.69 38.72 38.74 1,944,021 -0.91(-2.28%)
Jan 21, 2021 40.03 40.22 39.46 39.64 1,491,406 -0.31(-0.77%)
Jan 20, 2021 39.77 40.09 39.68 39.95 1,784,613 +0.47(+1.20%)
Jan 19, 2021 39.62 39.63 39.09 39.48 2,057,849 +0.24(+0.61%)
Jan 15, 2021 39.20 39.41 38.70 39.24 2,184,572 -0.25(-0.63%)
Jan 14, 2021 39.79 39.98 39.33 39.49 1,791,294 -0.21(-0.53%)
Jan 13, 2021 39.02 39.97 38.71 39.70 3,632,458 +0.75(+1.93%)
Jan 12, 2021 39.14 39.26 38.82 38.95 1,070,632 -0.15(-0.39%)
Jan 11, 2021 38.77 39.34 38.68 39.10 1,494,775 +0.09(+0.22%)
Jan 08, 2021 38.94 39.36 38.54 39.02 2,349,886 +0.31(+0.80%)
Jan 07, 2021 38.24 38.96 38.16 38.71 2,943,764 +0.79(+2.08%)
Jan 06, 2021 37.96 38.21 37.05 37.92 4,794,344 +0.08(+0.20%)
Jan 05, 2021 38.25 38.54 37.72 37.84 2,045,307 -0.37(-0.96%)
Jan 04, 2021 39.05 39.21 37.75 38.21 2,373,999 -0.81(-2.07%)
Dec 31, 2020 39.02 39.02 39.02 1,096,792 +0.77(+2.02%)
Dec 30, 2020 38.16 38.80 38.10 38.25 1,096,792 +0.25(+0.66%)
Dec 29, 2020 38.28 38.40 37.77 38.00 1,266,289 -0.05(-0.13%)
Dec 28, 2020 38.64 38.82 38.03 38.04 2,165,308 -0.35(-0.90%)
Dec 24, 2020 38.29 38.40 38.09 38.39 800,833 +0.18(+0.48%)
Dec 23, 2020 38.27 38.62 38.19 38.21 2,917,595 +0.15(+0.41%)
Dec 22, 2020 38.29 38.40 37.92 38.05 2,876,532 -0.20(-0.53%)
Dec 21, 2020 38.21 38.53 37.73 38.26 2,285,903 -0.33(-0.85%)
Dec 18, 2020 39.03 39.07 38.41 38.58 5,940,093 -0.37(-0.94%)
Dec 17, 2020 38.82 39.23 38.64 38.95 1,995,712 +0.20(+0.52%)
Dec 16, 2020 38.31 38.90 38.22 38.75 2,166,295 +0.56(+1.46%)
Dec 15, 2020 38.14 38.25 37.81 38.19 1,578,065 +0.40(+1.05%)
Dec 14, 2020 38.51 38.80 37.79 37.79 2,501,961 -0.39(-1.01%)
Dec 11, 2020 37.34 38.19 37.31 38.18 2,121,373 +0.59(+1.56%)
Dec 10, 2020 37.41 37.63 37.14 37.59 2,635,222 -0.13(-0.36%)
Dec 09, 2020 38.48 38.56 37.67 37.73 1,922,655 -0.57(-1.48%)
Dec 08, 2020 38.25 38.78 38.09 38.29 1,721,604 -0.13(-0.33%)
Dec 07, 2020 38.10 38.52 37.94 38.42 1,663,686 +0.29(+0.76%)
Dec 04, 2020 38.01 38.41 37.64 38.13 1,548,948 +0.34(+0.89%)
Dec 03, 2020 37.92 38.35 37.67 37.79 1,588,359 +0.00(+0.00%)
Dec 02, 2020 37.54 37.95 37.08 37.79 2,346,718 +0.29(+0.77%)
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.