Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 2,046,369 -0.02(-0.09%)
Dec 30, 2014 18.44 18.85 18.42 18.66 2,352,180 +0.22(+1.18%)
Dec 29, 2014 18.52 18.80 18.40 18.45 2,228,828 -0.13(-0.69%)
Dec 26, 2014 18.68 18.84 18.58 18.58 2,025,286 -0.02(-0.09%)
Dec 24, 2014 18.47 18.59 18.59 18.59 1,739,183 +0.19(+1.05%)
Dec 23, 2014 18.27 18.47 18.14 18.40 2,362,963 +0.26(+1.42%)
Dec 22, 2014 18.08 18.19 17.93 18.14 2,217,569 +0.07(+0.40%)
Dec 19, 2014 18.04 18.30 18.03 18.07 2,084,790 +0.01(+0.04%)
Dec 18, 2014 18.13 18.24 17.96 18.06 2,836,875 +0.10(+0.54%)
Dec 17, 2014 17.61 18.07 17.60 17.96 4,983,608 +0.43(+2.47%)
Dec 16, 2014 17.64 18.04 17.53 17.53 2,753,525 -0.22(-1.22%)
Dec 15, 2014 17.88 18.07 17.62 17.75 4,618,965 +0.06(+0.32%)
Dec 12, 2014 17.74 17.80 17.51 17.69 3,559,665 -0.20(-1.12%)
Dec 11, 2014 17.73 18.04 17.63 17.89 2,422,838 +0.27(+1.55%)
Dec 10, 2014 17.84 17.88 17.54 17.62 3,400,180 -0.19(-1.08%)
Dec 09, 2014 17.47 17.82 17.36 17.81 3,043,768 +0.12(+0.68%)
Dec 08, 2014 18.01 18.12 17.59 17.69 1,897,848 -0.32(-1.78%)
Dec 05, 2014 17.93 18.22 17.85 18.01 7,901,969 +0.14(+0.76%)
Dec 04, 2014 17.70 17.90 17.65 17.88 7,192,264 +0.22(+1.23%)
Dec 03, 2014 17.43 17.76 17.43 17.66 2,719,505 +0.22(+1.29%)
Dec 02, 2014 17.40 17.64 17.27 17.43 4,433,698 +0.20(+1.17%)
Dec 01, 2014 17.76 17.77 16.97 17.23 7,533,171 -0.67(-3.73%)
Nov 28, 2014 18.04 18.04 17.74 17.90 2,010,557 -0.18(-0.98%)
Nov 26, 2014 18.04 18.08 18.08 18.08 4,077,801 +0.14(+0.76%)
Nov 25, 2014 18.11 18.11 17.92 17.94 4,840,417 -0.13(-0.71%)
Nov 24, 2014 18.45 18.51 18.03 18.07 4,894,705 -0.31(-1.70%)
Nov 21, 2014 18.48 18.54 18.28 18.38 2,790,615 -0.04(-0.22%)
Nov 20, 2014 18.24 18.42 18.02 18.42 2,589,132 +0.08(+0.44%)
Nov 19, 2014 18.24 18.50 18.18 18.34 3,981,461 +0.11(+0.62%)
Nov 18, 2014 18.13 18.37 17.98 18.23 4,773,653 +0.27(+1.52%)
Nov 17, 2014 17.77 17.98 17.73 17.96 4,309,004 +0.14(+0.77%)
Nov 14, 2014 17.72 17.96 17.68 17.82 4,058,281 +0.10(+0.54%)
Nov 13, 2014 17.68 17.92 17.52 17.72 4,188,545 +0.06(+0.32%)
Nov 12, 2014 17.43 17.70 17.32 17.67 3,236,151 +0.18(+1.06%)
Nov 11, 2014 17.52 17.58 17.33 17.48 2,106,023 -0.06(-0.37%)
Nov 10, 2014 17.19 17.63 17.19 17.55 3,714,044 +0.36(+2.10%)
Nov 07, 2014 17.09 17.23 16.93 17.19 3,166,997 +0.10(+0.61%)
Nov 06, 2014 17.09 17.12 16.90 17.08 2,349,458 -0.01(-0.05%)
Nov 05, 2014 17.27 17.27 16.81 17.09 3,609,604 +0.02(+0.09%)
Nov 04, 2014 17.02 17.15 16.83 17.07 4,107,114 +0.02(+0.14%)
Nov 03, 2014 17.37 17.48 17.02 17.05 4,924,056 -0.27(-1.58%)
Oct 31, 2014 17.45 17.57 17.31 17.32 4,561,392 +0.10(+0.61%)
Oct 30, 2014 17.51 17.59 17.15 17.22 5,264,845 -0.66(-3.69%)
Oct 29, 2014 18.18 18.18 17.85 17.88 4,819,242 -0.30(-1.64%)
Oct 28, 2014 18.12 18.42 17.94 18.17 2,820,862 +0.18(+1.03%)
Oct 27, 2014 18.05 18.08 18.08 17.99 6,852,080 -0.09(-0.49%)
Oct 24, 2014 17.51 18.13 17.51 18.08 4,885,404 +0.59(+3.40%)
Oct 23, 2014 17.33 17.75 17.28 17.48 6,147,837 +0.31(+1.82%)
Oct 22, 2014 17.68 17.86 17.14 17.17 9,383,608 -0.41(-2.33%)
Oct 21, 2014 17.07 17.58 16.84 17.58 5,116,328 +0.69(+4.09%)
Oct 20, 2014 16.48 16.97 16.42 16.89 4,511,389 +0.43(+2.64%)
Oct 17, 2014 16.26 16.72 16.09 16.45 5,547,319 +0.46(+2.86%)
Oct 16, 2014 15.72 16.09 15.39 16.00 6,805,281 -0.03(-0.20%)
Oct 15, 2014 15.84 16.11 15.14 16.03 10,285,034 +0.00(+0.00%)
Oct 14, 2014 16.09 16.19 15.91 16.03 5,155,992 -0.02(-0.15%)
Oct 13, 2014 16.51 16.57 15.99 16.05 4,695,444 -0.44(-2.68%)
Oct 10, 2014 16.83 16.86 16.37 16.49 5,716,087 -0.36(-2.14%)
Oct 09, 2014 17.42 17.46 16.78 16.86 4,592,207 -0.65(-3.72%)
Oct 08, 2014 17.39 17.59 16.80 17.51 5,754,771 +0.22(+1.25%)
Oct 07, 2014 17.51 17.73 17.23 17.29 3,905,413 -0.31(-1.74%)
Oct 06, 2014 17.51 17.76 17.41 17.59 3,507,110 +0.22(+1.25%)
Oct 03, 2014 17.44 17.47 17.25 17.38 3,207,514 +0.17(+0.98%)
Oct 02, 2014 17.36 17.38 16.50 17.21 7,533,427 -0.19(-1.11%)
Oct 01, 2014 17.88 17.90 17.39 17.40 4,457,655 -0.51(-2.87%)
Sep 30, 2014 18.00 18.09 17.76 17.92 2,536,605 -0.06(-0.31%)
Sep 29, 2014 17.84 18.05 17.69 17.97 2,666,730 +0.00(+0.00%)
Sep 26, 2014 17.57 18.09 17.53 17.97 2,146,888 +0.47(+2.66%)
Sep 25, 2014 17.51 17.59 17.36 17.51 3,269,247 -0.07(-0.41%)
Sep 24, 2014 17.64 17.68 17.28 17.58 4,101,687 -0.04(-0.23%)
Sep 23, 2014 17.88 17.91 17.55 17.62 2,970,558 -0.30(-1.66%)
Sep 22, 2014 18.06 18.12 17.84 17.92 2,382,236 -0.20(-1.11%)
Sep 19, 2014 18.21 18.25 18.00 18.12 2,016,244 +0.02(+0.13%)
Sep 18, 2014 18.23 18.31 18.00 18.09 2,490,788 -0.10(-0.57%)
Sep 17, 2014 18.36 18.58 18.11 18.20 2,609,167 -0.03(-0.18%)
Sep 16, 2014 18.16 18.34 18.03 18.23 1,746,253 +0.06(+0.31%)
Sep 15, 2014 18.29 18.33 18.02 18.17 1,644,940 -0.10(-0.53%)
Sep 12, 2014 18.33 18.47 18.24 18.27 2,938,199 -0.02(-0.09%)
Sep 11, 2014 18.09 18.33 18.09 18.29 2,490,196 +0.16(+0.89%)
Sep 10, 2014 18.08 18.23 17.96 18.13 3,167,707 +0.02(+0.09%)
Sep 09, 2014 18.04 18.17 17.94 18.11 2,978,638 +0.03(+0.18%)
Sep 08, 2014 18.29 18.33 17.81 18.08 5,050,945 -0.22(-1.19%)
Sep 05, 2014 18.40 18.45 18.18 18.29 3,122,101 -0.10(-0.52%)
Sep 04, 2014 18.64 18.68 18.25 18.39 3,272,841 -0.25(-1.34%)
Sep 03, 2014 18.81 18.81 18.44 18.64 3,734,434 -0.09(-0.47%)
Sep 02, 2014 18.89 18.95 18.62 18.73 2,100,119 -0.14(-0.77%)
Aug 29, 2014 18.82 18.87 18.87 18.87 1,682,301 +0.08(+0.43%)
Aug 28, 2014 18.60 18.98 18.58 18.79 2,748,634 +0.10(+0.52%)
Aug 27, 2014 18.60 18.70 18.58 18.70 1,797,459 +0.13(+0.69%)
Aug 26, 2014 18.54 18.66 18.45 18.57 2,438,086 +0.02(+0.13%)
Aug 25, 2014 18.49 18.62 18.38 18.54 2,631,084 +0.11(+0.61%)
Aug 22, 2014 18.48 18.53 18.36 18.43 1,548,230 -0.05(-0.26%)
Aug 21, 2014 18.48 18.53 18.39 18.48 2,923,389 +0.03(+0.17%)
Aug 20, 2014 18.40 18.62 18.26 18.45 3,067,535 +0.00(+0.00%)
Aug 19, 2014 18.62 18.63 18.29 18.45 2,708,839 -0.03(-0.17%)
Aug 18, 2014 18.28 18.45 18.24 18.48 3,559,715 +0.34(+1.86%)
Aug 15, 2014 18.33 18.48 18.14 18.14 5,073,418 -0.39(-2.08%)
Aug 14, 2014 18.77 18.94 18.45 18.53 3,288,684 -0.16(-0.86%)
Aug 13, 2014 18.62 18.80 18.45 18.69 2,039,924 +0.20(+1.09%)
Aug 12, 2014 18.68 18.69 18.42 18.49 2,031,858 -0.18(-0.99%)
Aug 11, 2014 18.43 18.74 18.26 18.67 2,528,516 +0.37(+2.02%)
Aug 08, 2014 18.25 18.36 18.11 18.30 1,888,407 +0.10(+0.57%)
Aug 07, 2014 18.41 18.49 18.05 18.20 2,753,032 -0.12(-0.66%)
Aug 06, 2014 18.25 18.51 18.20 18.32 1,641,639 +0.03(+0.18%)
Aug 05, 2014 18.41 18.54 18.20 18.29 2,036,797 -0.18(-0.96%)
Aug 04, 2014 18.48 18.64 18.24 18.46 2,444,526 +0.07(+0.39%)
Aug 01, 2014 18.66 18.78 18.20 18.39 5,341,604 -0.02(-0.13%)
Jul 31, 2014 18.87 18.88 18.35 18.41 5,462,225 -1.12(-5.72%)
Jul 30, 2014 19.92 19.92 19.48 19.53 4,334,424 -0.23(-1.14%)
Jul 29, 2014 19.77 19.84 19.56 19.76 2,765,834 +0.13(+0.66%)
Jul 28, 2014 19.96 20.05 19.54 19.63 4,003,623 -0.28(-1.41%)
Jul 25, 2014 20.05 20.24 19.81 19.91 3,089,189 -0.13(-0.64%)
Jul 24, 2014 20.22 20.39 19.70 20.04 6,603,773 -0.31(-1.50%)
Jul 23, 2014 20.33 20.45 20.22 20.34 3,243,805 +0.06(+0.28%)
Jul 22, 2014 20.45 20.55 20.17 20.29 3,828,650 +0.03(+0.16%)
Jul 21, 2014 20.13 20.41 20.02 20.25 3,115,031 +0.08(+0.40%)
Jul 18, 2014 20.09 20.21 20.04 20.17 2,675,728 +0.14(+0.72%)
Jul 17, 2014 20.24 20.47 19.94 20.03 2,947,854 -0.24(-1.19%)
Jul 16, 2014 20.29 20.35 20.05 20.27 4,412,991 +0.11(+0.56%)
Jul 15, 2014 20.21 20.25 20.00 20.16 2,321,362 +0.08(+0.40%)
Jul 14, 2014 20.03 20.21 19.96 20.08 2,707,321 +0.23(+1.17%)
Jul 11, 2014 19.68 19.87 19.54 19.84 4,719,355 +0.19(+0.98%)
Jul 10, 2014 19.64 19.66 19.17 19.65 3,997,979 -0.31(-1.57%)
Jul 09, 2014 19.98 20.05 19.57 19.97 3,926,932 +0.23(+1.18%)
Jul 08, 2014 20.09 20.09 19.33 19.73 3,460,478 -0.35(-1.76%)
Jul 07, 2014 19.91 20.16 19.77 20.09 2,424,801 +0.11(+0.56%)
Jul 03, 2014 19.99 19.97 19.97 19.97 1,082,119 +0.12(+0.61%)
Jul 02, 2014 19.65 19.94 19.60 19.85 1,954,992 +0.18(+0.90%)
Jul 01, 2014 19.66 19.96 19.56 19.68 2,548,471 +0.13(+0.66%)
Jun 30, 2014 19.43 19.84 19.40 19.55 3,147,989 +0.10(+0.54%)
Jun 27, 2014 19.11 19.46 19.10 19.44 3,307,648 +0.27(+1.38%)
Jun 26, 2014 18.98 19.18 18.93 19.18 1,488,477 +0.20(+1.06%)
Jun 25, 2014 18.94 19.03 18.89 18.98 1,477,530 +0.03(+0.17%)
Jun 24, 2014 19.15 19.19 18.89 18.94 2,383,036 -0.24(-1.26%)
Jun 23, 2014 19.33 19.33 19.18 19.19 2,463,031 -0.13(-0.67%)
Jun 20, 2014 19.53 19.53 19.29 19.31 3,141,701 -0.19(-0.99%)
Jun 19, 2014 19.56 19.60 19.44 19.51 2,902,783 +0.01(+0.04%)
Jun 18, 2014 19.28 19.52 19.10 19.50 3,593,596 +0.22(+1.12%)
Jun 17, 2014 19.12 19.35 19.00 19.28 1,889,541 +0.16(+0.84%)
Jun 16, 2014 19.20 19.25 18.98 19.12 1,889,746 -0.06(-0.33%)
Jun 13, 2014 19.48 19.48 19.12 19.19 1,907,062 -0.29(-1.49%)
Jun 12, 2014 19.44 19.63 19.31 19.48 2,986,966 +0.06(+0.29%)
Jun 11, 2014 19.30 19.50 19.29 19.42 1,888,167 +0.04(+0.21%)
Jun 10, 2014 19.44 19.44 19.29 19.38 2,402,983 +0.06(+0.29%)
Jun 06, 2014 19.19 19.48 19.16 19.32 3,484,643 +0.27(+1.43%)
Jun 05, 2014 19.15 19.24 18.96 19.05 3,161,628 +0.06(+0.30%)
Jun 04, 2014 18.78 19.09 18.76 18.99 3,625,245 +0.23(+1.24%)
Jun 03, 2014 18.36 18.77 18.27 18.76 3,805,293 +0.36(+1.96%)
Jun 02, 2014 18.26 18.50 18.17 18.40 3,661,423 +0.14(+0.75%)
May 30, 2014 18.29 18.32 18.04 18.26 2,384,361 -0.04(-0.22%)
May 29, 2014 18.43 18.48 18.23 18.30 2,316,784 -0.10(-0.57%)
May 28, 2014 18.40 18.54 18.31 18.41 1,664,998 +0.00(+0.00%)
May 27, 2014 18.73 18.73 18.29 18.41 2,304,961 -0.10(-0.56%)
May 23, 2014 18.84 18.51 18.51 18.51 2,160,007 -0.20(-1.07%)
May 22, 2014 18.76 18.79 18.24 18.71 4,554,152 -0.10(-0.51%)
May 21, 2014 18.60 18.90 18.46 18.81 3,100,699 +0.44(+2.41%)
May 20, 2014 18.82 18.86 17.99 18.37 3,985,509 -0.34(-1.80%)
May 19, 2014 18.08 18.72 18.04 18.70 3,490,911 +0.69(+3.84%)
May 16, 2014 17.88 18.20 17.76 18.01 3,090,152 +0.02(+0.13%)
May 15, 2014 18.50 18.61 17.80 17.99 3,897,888 -0.57(-3.07%)
May 14, 2014 18.80 18.94 18.45 18.56 3,083,442 -0.09(-0.47%)
May 13, 2014 18.68 18.90 18.49 18.65 4,584,626 +0.21(+1.13%)
May 12, 2014 18.07 18.50 18.02 18.44 4,548,936 +0.49(+2.73%)
May 09, 2014 17.53 18.01 17.51 17.95 3,769,391 +0.47(+2.67%)
May 08, 2014 17.72 18.10 17.47 17.48 4,438,533 -0.22(-1.23%)
May 07, 2014 18.25 18.29 17.29 17.70 6,375,791 -0.72(-3.88%)
May 06, 2014 18.55 18.55 18.25 18.41 4,062,457 -0.05(-0.26%)
May 05, 2014 18.25 18.80 18.11 18.46 3,237,579 +0.02(+0.09%)
May 02, 2014 19.03 19.03 18.40 18.45 5,410,056 -0.43(-2.30%)
May 01, 2014 18.24 18.94 18.21 18.88 6,755,319 +0.63(+3.48%)
Apr 30, 2014 18.66 18.71 18.21 18.25 2,641,090 -0.43(-2.28%)
Apr 29, 2014 18.69 18.86 18.50 18.67 3,001,453 +0.02(+0.13%)
Apr 28, 2014 19.14 19.14 18.49 18.65 3,163,234 -0.40(-2.11%)
Apr 25, 2014 19.52 19.80 18.92 19.05 3,328,778 -0.56(-2.87%)
Apr 24, 2014 19.28 19.64 18.61 19.61 5,662,805 +0.62(+3.26%)
Apr 23, 2014 19.19 19.23 18.93 18.99 3,339,051 -0.17(-0.88%)
Apr 22, 2014 18.64 19.23 18.62 19.16 2,059,627 +0.52(+2.80%)
Apr 21, 2014 18.50 18.74 18.45 18.64 2,266,945 +0.11(+0.61%)
Apr 17, 2014 18.72 18.53 18.53 18.53 4,110,412 -0.09(-0.47%)
Apr 16, 2014 17.84 18.65 17.76 18.62 3,470,878 +0.85(+4.79%)
Apr 15, 2014 17.46 17.79 17.36 17.76 2,244,435 +0.28(+1.61%)
Apr 14, 2014 17.71 17.76 17.23 17.48 3,872,068 -0.09(-0.50%)
Apr 11, 2014 17.87 17.96 17.43 17.57 5,254,133 -0.46(-2.54%)
Apr 10, 2014 18.76 18.80 17.86 18.03 3,722,187 -0.67(-3.61%)
Apr 09, 2014 18.17 18.74 18.09 18.70 3,829,526 +0.65(+3.60%)
Apr 08, 2014 18.47 18.55 17.96 18.05 4,002,191 -0.42(-2.26%)
Apr 07, 2014 18.91 19.00 18.44 18.47 3,621,574 -0.53(-2.79%)
Apr 04, 2014 19.10 19.52 18.90 19.00 4,220,049 -0.04(-0.21%)
Apr 03, 2014 18.78 19.08 18.71 19.04 2,743,982 +0.51(+2.78%)
Apr 02, 2014 18.66 18.90 18.41 18.53 1,890,575 -0.27(-1.41%)
Apr 01, 2014 18.21 18.81 18.21 18.79 7,547,312 +0.44(+2.41%)
Mar 31, 2014 18.24 18.38 18.17 18.35 2,322,503 +0.24(+1.33%)
Mar 28, 2014 18.11 18.30 17.96 18.11 2,279,063 +0.11(+0.63%)
Mar 27, 2014 17.98 18.10 17.83 18.00 2,055,533 +0.06(+0.36%)
Mar 26, 2014 18.24 18.29 17.73 17.93 6,702,047 -0.30(-1.63%)
Mar 25, 2014 18.44 18.63 18.17 18.23 2,471,762 -0.11(-0.61%)
Mar 24, 2014 18.50 18.56 17.98 18.34 2,977,435 -0.13(-0.70%)
Mar 21, 2014 19.03 19.12 18.45 18.47 2,472,856 -0.38(-2.00%)
Mar 20, 2014 18.66 18.93 18.54 18.85 3,535,994 +0.14(+0.73%)
Mar 19, 2014 18.84 18.88 18.61 18.71 3,418,251 -0.10(-0.51%)
Mar 18, 2014 18.67 18.90 18.61 18.81 4,137,469 +0.14(+0.73%)
Mar 17, 2014 18.60 18.87 18.60 18.67 1,718,952 +0.22(+1.18%)
Mar 14, 2014 18.83 18.98 18.40 18.45 4,029,784 -0.47(-2.50%)
Mar 13, 2014 19.17 19.28 18.84 18.93 2,162,015 -0.29(-1.51%)
Mar 12, 2014 19.35 19.36 18.96 19.22 1,770,226 -0.24(-1.24%)
Mar 11, 2014 19.52 19.60 19.38 19.46 1,198,947 -0.09(-0.45%)
Mar 10, 2014 19.51 19.60 19.38 19.55 1,894,286 +0.04(+0.21%)
Mar 07, 2014 19.77 19.80 19.44 19.51 3,533,077 -0.14(-0.74%)
Mar 06, 2014 19.50 19.66 19.50 19.65 2,932,813 +0.18(+0.91%)
Mar 05, 2014 19.34 19.48 19.29 19.48 1,894,556 +0.10(+0.50%)
Mar 04, 2014 19.38 19.41 19.23 19.38 2,150,211 +0.38(+1.99%)
Mar 03, 2014 19.16 19.24 18.71 19.00 3,864,286 -0.39(-2.03%)
Feb 28, 2014 19.16 19.42 19.14 19.39 2,147,968 +0.27(+1.39%)
Feb 27, 2014 19.18 19.27 19.04 19.13 2,005,088 +0.00(+0.00%)
Feb 26, 2014 19.35 19.35 19.09 19.13 2,661,204 -0.18(-0.92%)
Feb 25, 2014 19.40 19.48 19.26 19.31 2,780,014 -0.10(-0.50%)
Feb 24, 2014 19.45 19.72 19.27 19.40 3,451,631 +0.14(+0.71%)
Feb 21, 2014 19.23 19.43 19.19 19.27 2,693,228 +0.12(+0.63%)
Feb 20, 2014 19.21 19.26 19.09 19.15 1,788,835 -0.10(-0.50%)
Feb 19, 2014 19.14 19.41 19.08 19.24 2,142,694 -0.02(-0.08%)
Feb 18, 2014 19.36 19.45 19.08 19.26 2,242,928 -0.14(-0.70%)
Feb 14, 2014 19.39 19.39 19.39 19.39 1,056,728 +0.01(+0.04%)
Feb 13, 2014 19.28 19.43 19.11 19.39 2,186,838 -0.20(-1.03%)
Feb 12, 2014 19.48 19.64 19.35 19.59 1,733,438 +0.10(+0.54%)
Feb 11, 2014 19.97 20.05 19.45 19.48 7,119,472 -0.18(-0.94%)
Feb 10, 2014 19.48 19.97 19.30 19.67 3,913,429 +0.25(+1.28%)
Feb 07, 2014 19.72 19.72 19.23 19.42 2,194,357 +0.22(+1.17%)
Feb 06, 2014 19.53 19.68 18.99 19.19 4,054,619 +0.55(+2.93%)
Feb 05, 2014 18.78 18.84 18.40 18.65 3,443,152 -0.18(-0.94%)
Feb 04, 2014 18.37 19.07 18.36 18.82 3,655,622 +0.51(+2.81%)
Feb 03, 2014 19.37 19.45 18.28 18.31 4,608,282 -1.06(-5.47%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,630 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,204 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.15 19.24 2,232,909 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,653 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,442,963 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,584,970 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.58 20.70 2,273,321 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,474 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,581 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,149 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.58 20.75 1,416,475 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.58 20.69 2,061,470 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,727 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,892 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,660 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.46 20.75 2,179,988 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,057 +0.10(+0.47%)
Jan 07, 2014 20.46 20.62 20.29 20.62 2,776,152 +0.22(+1.06%)
Jan 06, 2014 20.18 20.54 20.17 20.40 2,896,598 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,903,954 +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.