Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.68 18.65 18.65 18.65 2,046,459 -0.02(-0.09%)
Dec 30, 2014 18.44 18.85 18.42 18.66 2,352,284 +0.22(+1.18%)
Dec 29, 2014 18.52 18.80 18.40 18.45 2,228,927 -0.13(-0.69%)
Dec 26, 2014 18.68 18.84 18.57 18.57 2,025,376 -0.02(-0.09%)
Dec 24, 2014 18.47 18.59 18.59 18.59 1,739,260 +0.19(+1.05%)
Dec 23, 2014 18.27 18.47 18.14 18.40 2,363,067 +0.26(+1.42%)
Dec 22, 2014 18.08 18.19 17.93 18.14 2,217,667 +0.07(+0.40%)
Dec 19, 2014 18.04 18.30 18.03 18.07 2,084,883 +0.01(+0.04%)
Dec 18, 2014 18.12 18.24 17.96 18.06 2,837,001 +0.10(+0.54%)
Dec 17, 2014 17.61 18.07 17.60 17.96 4,983,829 +0.43(+2.47%)
Dec 16, 2014 17.63 18.04 17.53 17.53 2,753,647 -0.22(-1.22%)
Dec 15, 2014 17.88 18.07 17.62 17.75 4,619,169 +0.06(+0.32%)
Dec 12, 2014 17.74 17.80 17.51 17.69 3,559,822 -0.20(-1.12%)
Dec 11, 2014 17.73 18.04 17.63 17.89 2,422,945 +0.27(+1.55%)
Dec 10, 2014 17.84 17.88 17.54 17.62 3,400,330 -0.19(-1.08%)
Dec 09, 2014 17.47 17.82 17.36 17.81 3,043,903 +0.12(+0.68%)
Dec 08, 2014 18.01 18.12 17.59 17.69 1,897,932 -0.32(-1.78%)
Dec 05, 2014 17.93 18.22 17.85 18.01 7,902,319 +0.14(+0.76%)
Dec 04, 2014 17.70 17.90 17.65 17.88 7,192,583 +0.22(+1.23%)
Dec 03, 2014 17.43 17.75 17.43 17.66 2,719,625 +0.23(+1.29%)
Dec 02, 2014 17.40 17.63 17.27 17.43 4,433,894 +0.20(+1.17%)
Dec 01, 2014 17.75 17.77 16.97 17.23 7,533,504 -0.67(-3.73%)
Nov 28, 2014 18.04 18.04 17.73 17.90 2,010,646 -0.18(-0.98%)
Nov 26, 2014 18.04 18.08 18.08 18.08 4,077,982 +0.14(+0.76%)
Nov 25, 2014 18.11 18.11 17.92 17.94 4,840,632 -0.13(-0.71%)
Nov 24, 2014 18.45 18.51 18.03 18.07 4,894,922 -0.31(-1.70%)
Nov 21, 2014 18.48 18.54 18.28 18.38 2,790,739 -0.04(-0.22%)
Nov 20, 2014 18.24 18.42 18.02 18.42 2,589,247 +0.08(+0.44%)
Nov 19, 2014 18.24 18.50 18.18 18.34 3,981,638 +0.11(+0.62%)
Nov 18, 2014 18.13 18.37 17.98 18.23 4,773,864 +0.27(+1.52%)
Nov 17, 2014 17.77 17.98 17.73 17.96 4,309,194 +0.14(+0.77%)
Nov 14, 2014 17.71 17.96 17.68 17.82 4,058,461 +0.10(+0.54%)
Nov 13, 2014 17.67 17.92 17.52 17.72 4,188,731 +0.06(+0.32%)
Nov 12, 2014 17.43 17.70 17.32 17.67 3,236,295 +0.18(+1.06%)
Nov 11, 2014 17.52 17.58 17.33 17.48 2,106,117 -0.06(-0.37%)
Nov 10, 2014 17.18 17.63 17.18 17.55 3,714,209 +0.36(+2.10%)
Nov 07, 2014 17.09 17.22 16.93 17.18 3,167,138 +0.10(+0.61%)
Nov 06, 2014 17.09 17.12 16.90 17.08 2,349,562 -0.01(-0.05%)
Nov 05, 2014 17.27 17.27 16.81 17.09 3,609,763 +0.02(+0.09%)
Nov 04, 2014 17.02 17.15 16.83 17.07 4,107,295 +0.02(+0.14%)
Nov 03, 2014 17.37 17.48 17.02 17.05 4,924,274 -0.27(-1.58%)
Oct 31, 2014 17.45 17.57 17.30 17.32 4,561,594 +0.10(+0.61%)
Oct 30, 2014 17.51 17.59 17.15 17.22 5,265,078 -0.66(-3.69%)
Oct 29, 2014 18.18 18.18 17.85 17.88 4,819,455 -0.30(-1.64%)
Oct 28, 2014 18.12 18.42 17.94 18.17 2,820,987 +0.18(+1.03%)
Oct 27, 2014 18.05 18.08 18.08 17.99 6,852,383 -0.09(-0.49%)
Oct 24, 2014 17.51 18.13 17.51 18.08 4,885,620 +0.59(+3.40%)
Oct 23, 2014 17.33 17.75 17.28 17.48 6,148,109 +0.31(+1.82%)
Oct 22, 2014 17.67 17.86 17.14 17.17 9,384,024 -0.41(-2.33%)
Oct 21, 2014 17.07 17.58 16.84 17.58 5,116,555 +0.69(+4.09%)
Oct 20, 2014 16.48 16.97 16.42 16.89 4,511,589 +0.43(+2.64%)
Oct 17, 2014 16.26 16.72 16.09 16.45 5,547,565 +0.46(+2.86%)
Oct 16, 2014 15.72 16.09 15.38 16.00 6,805,583 -0.03(-0.20%)
Oct 15, 2014 15.83 16.11 15.14 16.03 10,285,489 +0.00(+0.00%)
Oct 14, 2014 16.09 16.19 15.91 16.03 5,156,220 -0.02(-0.15%)
Oct 13, 2014 16.51 16.57 15.99 16.05 4,695,652 -0.44(-2.68%)
Oct 10, 2014 16.83 16.86 16.36 16.49 5,716,340 -0.36(-2.15%)
Oct 09, 2014 17.42 17.46 16.78 16.86 4,592,410 -0.65(-3.72%)
Oct 08, 2014 17.39 17.59 16.80 17.51 5,755,026 +0.22(+1.25%)
Oct 07, 2014 17.51 17.73 17.23 17.29 3,905,586 -0.31(-1.74%)
Oct 06, 2014 17.51 17.75 17.41 17.59 3,507,265 +0.22(+1.25%)
Oct 03, 2014 17.44 17.47 17.25 17.38 3,207,656 +0.17(+0.98%)
Oct 02, 2014 17.36 17.38 16.50 17.21 7,533,761 -0.19(-1.11%)
Oct 01, 2014 17.88 17.90 17.39 17.40 4,457,852 -0.51(-2.87%)
Sep 30, 2014 18.00 18.09 17.75 17.92 2,536,717 -0.06(-0.31%)
Sep 29, 2014 17.84 18.05 17.69 17.97 2,666,849 +0.00(+0.00%)
Sep 26, 2014 17.57 18.09 17.53 17.97 2,146,984 +0.47(+2.66%)
Sep 25, 2014 17.51 17.59 17.36 17.51 3,269,392 -0.07(-0.41%)
Sep 24, 2014 17.64 17.67 17.28 17.58 4,101,868 -0.04(-0.23%)
Sep 23, 2014 17.88 17.91 17.55 17.62 2,970,689 -0.30(-1.66%)
Sep 22, 2014 18.06 18.12 17.84 17.92 2,382,342 -0.20(-1.11%)
Sep 19, 2014 18.20 18.24 18.00 18.12 2,016,333 +0.02(+0.13%)
Sep 18, 2014 18.23 18.31 18.00 18.09 2,490,899 -0.10(-0.57%)
Sep 17, 2014 18.36 18.57 18.11 18.20 2,609,282 -0.03(-0.18%)
Sep 16, 2014 18.16 18.34 18.03 18.23 1,746,330 +0.06(+0.31%)
Sep 15, 2014 18.29 18.33 18.02 18.17 1,645,013 -0.10(-0.53%)
Sep 12, 2014 18.33 18.47 18.24 18.27 2,938,329 -0.02(-0.09%)
Sep 11, 2014 18.08 18.33 18.08 18.29 2,490,306 +0.16(+0.89%)
Sep 10, 2014 18.08 18.23 17.96 18.12 3,167,847 +0.02(+0.09%)
Sep 09, 2014 18.04 18.17 17.94 18.11 2,978,770 +0.03(+0.18%)
Sep 08, 2014 18.29 18.33 17.81 18.08 5,051,169 -0.22(-1.19%)
Sep 05, 2014 18.40 18.45 18.18 18.29 3,122,239 -0.10(-0.52%)
Sep 04, 2014 18.64 18.68 18.24 18.39 3,272,986 -0.25(-1.34%)
Sep 03, 2014 18.81 18.81 18.44 18.64 3,734,600 -0.09(-0.47%)
Sep 02, 2014 18.89 18.95 18.61 18.73 2,100,212 -0.14(-0.77%)
Aug 29, 2014 18.82 18.87 18.87 18.87 1,682,376 +0.08(+0.43%)
Aug 28, 2014 18.60 18.98 18.57 18.79 2,748,755 +0.10(+0.52%)
Aug 27, 2014 18.60 18.70 18.57 18.69 1,797,538 +0.13(+0.69%)
Aug 26, 2014 18.54 18.66 18.45 18.57 2,438,194 +0.02(+0.13%)
Aug 25, 2014 18.49 18.61 18.38 18.54 2,631,201 +0.11(+0.61%)
Aug 22, 2014 18.48 18.53 18.36 18.43 1,548,299 -0.05(-0.26%)
Aug 21, 2014 18.48 18.53 18.39 18.48 2,923,518 +0.03(+0.17%)
Aug 20, 2014 18.40 18.61 18.26 18.45 3,067,671 +0.00(+0.00%)
Aug 19, 2014 18.61 18.63 18.29 18.45 2,708,959 -0.03(-0.17%)
Aug 18, 2014 18.28 18.45 18.24 18.48 3,559,872 +0.34(+1.86%)
Aug 15, 2014 18.33 18.48 18.14 18.14 5,073,643 -0.39(-2.08%)
Aug 14, 2014 18.77 18.94 18.45 18.53 3,288,830 -0.16(-0.86%)
Aug 13, 2014 18.61 18.80 18.45 18.69 2,040,014 +0.20(+1.09%)
Aug 12, 2014 18.68 18.69 18.42 18.49 2,031,948 -0.18(-0.99%)
Aug 11, 2014 18.43 18.74 18.26 18.67 2,528,628 +0.37(+2.02%)
Aug 08, 2014 18.24 18.36 18.10 18.30 1,888,491 +0.10(+0.57%)
Aug 07, 2014 18.41 18.49 18.05 18.20 2,753,154 -0.12(-0.66%)
Aug 06, 2014 18.24 18.51 18.20 18.32 1,641,712 +0.03(+0.18%)
Aug 05, 2014 18.41 18.54 18.20 18.29 2,036,887 -0.18(-0.96%)
Aug 04, 2014 18.48 18.64 18.24 18.46 2,444,634 +0.07(+0.39%)
Aug 01, 2014 18.66 18.78 18.20 18.39 5,341,841 -0.02(-0.13%)
Jul 31, 2014 18.87 18.88 18.35 18.41 5,462,467 -1.12(-5.72%)
Jul 30, 2014 19.92 19.92 19.48 19.53 4,334,616 -0.22(-1.14%)
Jul 29, 2014 19.77 19.84 19.55 19.76 2,765,956 +0.13(+0.65%)
Jul 28, 2014 19.96 20.04 19.54 19.63 4,003,800 -0.28(-1.41%)
Jul 25, 2014 20.04 20.24 19.81 19.91 3,089,326 -0.13(-0.64%)
Jul 24, 2014 20.22 20.39 19.70 20.04 6,604,066 -0.31(-1.50%)
Jul 23, 2014 20.33 20.45 20.22 20.34 3,243,949 +0.06(+0.28%)
Jul 22, 2014 20.45 20.55 20.17 20.29 3,828,820 +0.03(+0.16%)
Jul 21, 2014 20.12 20.41 20.02 20.25 3,115,169 +0.08(+0.40%)
Jul 18, 2014 20.08 20.21 20.04 20.17 2,675,847 +0.14(+0.72%)
Jul 17, 2014 20.24 20.47 19.94 20.03 2,947,984 -0.24(-1.19%)
Jul 16, 2014 20.29 20.35 20.05 20.27 4,413,187 +0.11(+0.56%)
Jul 15, 2014 20.21 20.25 20.00 20.16 2,321,465 +0.08(+0.40%)
Jul 14, 2014 20.03 20.21 19.96 20.08 2,707,440 +0.23(+1.17%)
Jul 11, 2014 19.68 19.87 19.54 19.84 4,719,564 +0.19(+0.98%)
Jul 10, 2014 19.64 19.66 19.17 19.65 3,998,156 -0.31(-1.57%)
Jul 09, 2014 19.98 20.04 19.57 19.96 3,927,106 +0.23(+1.18%)
Jul 08, 2014 20.08 20.09 19.33 19.73 3,460,631 -0.35(-1.76%)
Jul 07, 2014 19.91 20.16 19.77 20.08 2,424,908 +0.11(+0.56%)
Jul 03, 2014 19.99 19.97 19.97 19.97 1,082,167 +0.12(+0.61%)
Jul 02, 2014 19.65 19.94 19.59 19.85 1,955,079 +0.18(+0.90%)
Jul 01, 2014 19.66 19.96 19.56 19.68 2,548,584 +0.13(+0.66%)
Jun 30, 2014 19.43 19.84 19.40 19.55 3,148,128 +0.10(+0.54%)
Jun 27, 2014 19.10 19.46 19.10 19.44 3,307,795 +0.27(+1.38%)
Jun 26, 2014 18.98 19.18 18.93 19.18 1,488,543 +0.20(+1.06%)
Jun 25, 2014 18.94 19.03 18.89 18.98 1,477,595 +0.03(+0.17%)
Jun 24, 2014 19.14 19.19 18.89 18.94 2,383,141 -0.24(-1.26%)
Jun 23, 2014 19.33 19.33 19.18 19.18 2,463,140 -0.13(-0.67%)
Jun 20, 2014 19.53 19.53 19.29 19.31 3,141,840 -0.19(-0.99%)
Jun 19, 2014 19.55 19.60 19.44 19.51 2,902,911 +0.01(+0.04%)
Jun 18, 2014 19.28 19.52 19.10 19.50 3,593,755 +0.22(+1.12%)
Jun 17, 2014 19.12 19.35 19.00 19.28 1,889,625 +0.16(+0.84%)
Jun 16, 2014 19.20 19.25 18.98 19.12 1,889,830 -0.06(-0.34%)
Jun 13, 2014 19.48 19.48 19.12 19.18 1,907,147 -0.29(-1.49%)
Jun 12, 2014 19.44 19.63 19.31 19.47 2,987,099 +0.06(+0.29%)
Jun 11, 2014 19.30 19.50 19.29 19.42 1,888,250 +0.04(+0.21%)
Jun 10, 2014 19.44 19.44 19.29 19.38 2,403,089 +0.06(+0.29%)
Jun 06, 2014 19.19 19.48 19.16 19.32 3,484,798 +0.27(+1.43%)
Jun 05, 2014 19.15 19.24 18.96 19.05 3,161,768 +0.06(+0.30%)
Jun 04, 2014 18.78 19.09 18.76 18.99 3,625,406 +0.23(+1.24%)
Jun 03, 2014 18.36 18.77 18.27 18.76 3,805,461 +0.36(+1.96%)
Jun 02, 2014 18.26 18.50 18.17 18.40 3,661,585 +0.14(+0.75%)
May 30, 2014 18.29 18.32 18.04 18.26 2,384,467 -0.04(-0.22%)
May 29, 2014 18.43 18.48 18.23 18.30 2,316,887 -0.10(-0.57%)
May 28, 2014 18.40 18.54 18.31 18.41 1,665,072 +0.00(+0.00%)
May 27, 2014 18.73 18.73 18.29 18.41 2,305,063 -0.10(-0.56%)
May 23, 2014 18.84 18.51 18.51 18.51 2,160,103 -0.20(-1.07%)
May 22, 2014 18.76 18.79 18.24 18.71 4,554,354 -0.10(-0.51%)
May 21, 2014 18.60 18.90 18.46 18.81 3,100,836 +0.44(+2.41%)
May 20, 2014 18.82 18.86 17.99 18.37 3,985,685 -0.34(-1.80%)
May 19, 2014 18.08 18.72 18.04 18.70 3,491,066 +0.69(+3.84%)
May 16, 2014 17.88 18.20 17.76 18.01 3,090,289 +0.02(+0.13%)
May 15, 2014 18.50 18.61 17.80 17.99 3,898,060 -0.57(-3.07%)
May 14, 2014 18.80 18.94 18.45 18.56 3,083,579 -0.09(-0.47%)
May 13, 2014 18.68 18.90 18.49 18.65 4,584,829 +0.21(+1.13%)
May 12, 2014 18.07 18.50 18.02 18.44 4,549,137 +0.49(+2.73%)
May 09, 2014 17.53 18.01 17.51 17.95 3,769,558 +0.47(+2.67%)
May 08, 2014 17.71 18.10 17.47 17.48 4,438,730 -0.22(-1.23%)
May 07, 2014 18.25 18.29 17.29 17.70 6,376,074 -0.71(-3.88%)
May 06, 2014 18.55 18.55 18.25 18.41 4,062,637 -0.05(-0.26%)
May 05, 2014 18.25 18.80 18.11 18.46 3,237,723 +0.02(+0.09%)
May 02, 2014 19.02 19.02 18.40 18.45 5,410,296 -0.43(-2.30%)
May 01, 2014 18.24 18.94 18.20 18.88 6,755,618 +0.63(+3.48%)
Apr 30, 2014 18.65 18.71 18.20 18.24 2,641,207 -0.43(-2.28%)
Apr 29, 2014 18.69 18.86 18.50 18.67 3,001,586 +0.02(+0.13%)
Apr 28, 2014 19.14 19.14 18.49 18.65 3,163,374 -0.40(-2.11%)
Apr 25, 2014 19.51 19.80 18.92 19.05 3,328,925 -0.56(-2.87%)
Apr 24, 2014 19.28 19.63 18.61 19.61 5,663,056 +0.62(+3.26%)
Apr 23, 2014 19.18 19.23 18.93 18.99 3,339,199 -0.17(-0.88%)
Apr 22, 2014 18.64 19.23 18.62 19.16 2,059,718 +0.52(+2.80%)
Apr 21, 2014 18.50 18.73 18.45 18.64 2,267,045 +0.11(+0.61%)
Apr 17, 2014 18.72 18.53 18.53 18.53 4,110,594 -0.09(-0.47%)
Apr 16, 2014 17.84 18.65 17.76 18.61 3,471,032 +0.85(+4.79%)
Apr 15, 2014 17.46 17.79 17.36 17.76 2,244,534 +0.28(+1.61%)
Apr 14, 2014 17.71 17.75 17.23 17.48 3,872,240 -0.09(-0.50%)
Apr 11, 2014 17.87 17.96 17.43 17.57 5,254,366 -0.46(-2.54%)
Apr 10, 2014 18.76 18.80 17.86 18.03 3,722,352 -0.67(-3.61%)
Apr 09, 2014 18.16 18.74 18.08 18.70 3,829,696 +0.65(+3.61%)
Apr 08, 2014 18.47 18.55 17.96 18.05 4,002,369 -0.42(-2.26%)
Apr 07, 2014 18.91 19.00 18.44 18.47 3,621,734 -0.53(-2.79%)
Apr 04, 2014 19.10 19.52 18.90 19.00 4,220,236 -0.04(-0.21%)
Apr 03, 2014 18.78 19.08 18.71 19.04 2,744,104 +0.51(+2.78%)
Apr 02, 2014 18.66 18.90 18.41 18.53 1,890,659 -0.27(-1.41%)
Apr 01, 2014 18.21 18.81 18.21 18.79 7,547,647 +0.44(+2.41%)
Mar 31, 2014 18.24 18.38 18.17 18.35 2,322,606 +0.24(+1.33%)
Mar 28, 2014 18.11 18.30 17.96 18.11 2,279,164 +0.11(+0.63%)
Mar 27, 2014 17.98 18.10 17.83 18.00 2,055,624 +0.06(+0.36%)
Mar 26, 2014 18.24 18.29 17.73 17.93 6,702,344 -0.30(-1.63%)
Mar 25, 2014 18.44 18.63 18.17 18.23 2,471,872 -0.11(-0.61%)
Mar 24, 2014 18.50 18.56 17.98 18.34 2,977,567 -0.13(-0.70%)
Mar 21, 2014 19.02 19.12 18.45 18.47 2,472,966 -0.38(-2.00%)
Mar 20, 2014 18.65 18.93 18.53 18.85 3,536,150 +0.14(+0.73%)
Mar 19, 2014 18.84 18.88 18.61 18.71 3,418,402 -0.10(-0.51%)
Mar 18, 2014 18.67 18.90 18.61 18.81 4,137,652 +0.14(+0.73%)
Mar 17, 2014 18.60 18.87 18.60 18.67 1,719,028 +0.22(+1.18%)
Mar 14, 2014 18.83 18.98 18.40 18.45 4,029,963 -0.47(-2.50%)
Mar 13, 2014 19.17 19.28 18.84 18.93 2,162,111 -0.29(-1.50%)
Mar 12, 2014 19.35 19.36 18.96 19.22 1,770,305 -0.24(-1.24%)
Mar 11, 2014 19.51 19.60 19.38 19.46 1,199,000 -0.09(-0.45%)
Mar 10, 2014 19.51 19.60 19.38 19.55 1,894,369 +0.04(+0.21%)
Mar 07, 2014 19.77 19.80 19.44 19.51 3,533,234 -0.14(-0.74%)
Mar 06, 2014 19.50 19.66 19.50 19.65 2,932,943 +0.18(+0.91%)
Mar 05, 2014 19.34 19.48 19.29 19.47 1,894,640 +0.10(+0.50%)
Mar 04, 2014 19.38 19.41 19.23 19.38 2,150,306 +0.38(+1.99%)
Mar 03, 2014 19.16 19.24 18.71 19.00 3,864,457 -0.39(-2.03%)
Feb 28, 2014 19.16 19.42 19.14 19.39 2,148,063 +0.27(+1.39%)
Feb 27, 2014 19.18 19.27 19.04 19.13 2,005,176 +0.00(+0.00%)
Feb 26, 2014 19.35 19.35 19.09 19.13 2,661,322 -0.18(-0.92%)
Feb 25, 2014 19.40 19.47 19.26 19.31 2,780,138 -0.10(-0.50%)
Feb 24, 2014 19.45 19.72 19.27 19.40 3,451,784 +0.14(+0.71%)
Feb 21, 2014 19.23 19.43 19.18 19.27 2,693,348 +0.12(+0.63%)
Feb 20, 2014 19.21 19.26 19.09 19.14 1,788,915 -0.10(-0.50%)
Feb 19, 2014 19.14 19.41 19.08 19.24 2,142,789 -0.02(-0.08%)
Feb 18, 2014 19.36 19.45 19.08 19.26 2,243,027 -0.14(-0.70%)
Feb 14, 2014 19.39 19.39 19.39 19.39 1,056,775 +0.01(+0.04%)
Feb 13, 2014 19.28 19.43 19.10 19.39 2,186,934 -0.20(-1.03%)
Feb 12, 2014 19.48 19.63 19.35 19.59 1,733,514 +0.10(+0.54%)
Feb 11, 2014 19.97 20.05 19.45 19.48 7,119,787 -0.18(-0.94%)
Feb 10, 2014 19.48 19.97 19.30 19.67 3,913,602 +0.25(+1.28%)
Feb 07, 2014 19.72 19.72 19.23 19.42 2,194,454 +0.22(+1.17%)
Feb 06, 2014 19.53 19.68 18.99 19.19 4,054,799 +0.55(+2.93%)
Feb 05, 2014 18.78 18.84 18.40 18.65 3,443,305 -0.18(-0.94%)
Feb 04, 2014 18.37 19.07 18.36 18.82 3,655,784 +0.51(+2.81%)
Feb 03, 2014 19.37 19.45 18.28 18.31 4,608,486 -1.06(-5.48%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,827 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,373 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.14 19.24 2,233,008 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,745 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,443,160 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,585,173 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.57 20.70 2,273,422 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,554 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,705 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,226 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.57 20.75 1,416,538 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.57 20.69 2,061,561 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,791 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,988 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,782 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.45 20.75 2,180,085 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,210 +0.10(+0.47%)
Jan 07, 2014 20.46 20.61 20.29 20.61 2,776,275 +0.22(+1.06%)
Jan 06, 2014 20.18 20.53 20.17 20.40 2,896,726 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,904,127 +0.43(+2.15%)
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.