KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.13 24.34 24.34 24.34 1,458,600 +0.34(+1.42%)
Dec 30, 2013 24.25 24.25 24.00 24.00 1,339,423 -0.15(-0.62%)
Dec 27, 2013 24.44 24.54 24.10 24.15 1,088,749 -0.28(-1.15%)
Dec 26, 2013 24.65 24.65 24.25 24.43 1,631,090 -0.01(-0.04%)
Dec 24, 2013 24.40 24.47 24.23 24.44 568,160 +0.09(+0.37%)
Dec 23, 2013 24.77 24.81 24.16 24.35 1,558,876 -0.12(-0.49%)
Dec 20, 2013 24.20 24.53 24.00 24.47 2,291,814 +0.49(+2.04%)
Dec 19, 2013 24.39 24.79 23.93 23.98 3,621,531 -0.55(-2.24%)
Dec 18, 2013 24.78 24.95 24.01 24.53 10,522,836 -0.26(-1.05%)
Dec 17, 2013 24.06 24.86 23.69 24.79 14,961,365 -0.29(-1.16%)
Dec 16, 2013 25.23 25.87 24.91 25.08 2,626,305 +0.10(+0.40%)
Dec 13, 2013 24.53 25.15 24.42 24.98 1,783,982 +0.73(+3.01%)
Dec 12, 2013 24.16 24.41 24.08 24.25 1,373,810 +0.05(+0.21%)
Dec 11, 2013 24.85 25.07 24.05 24.20 1,827,836 -0.54(-2.18%)
Dec 10, 2013 24.00 24.82 23.92 24.74 2,199,715 +0.74(+3.08%)
Dec 09, 2013 23.42 24.00 23.30 24.00 1,711,103 +0.77(+3.31%)
Dec 06, 2013 23.35 23.57 23.11 23.23 1,090,840 +0.15(+0.65%)
Dec 05, 2013 23.25 23.42 23.01 23.08 1,104,791 -0.36(-1.54%)
Dec 04, 2013 23.70 23.84 23.25 23.44 802,399 -0.36(-1.51%)
Dec 03, 2013 23.89 23.93 23.57 23.80 1,510,096 -0.11(-0.46%)
Dec 02, 2013 23.83 24.13 23.74 23.91 2,325,374 +0.18(+0.76%)
Nov 29, 2013 23.83 23.95 23.60 23.73 491,692 -0.09(-0.38%)
Nov 27, 2013 23.82 24.03 23.64 23.82 859,454 +0.02(+0.08%)
Nov 26, 2013 23.77 24.08 23.75 23.80 1,017,809 +0.10(+0.42%)
Nov 25, 2013 23.45 23.88 23.37 23.70 2,076,582 +0.40(+1.72%)
Nov 22, 2013 22.88 23.46 22.81 23.30 1,329,307 +0.41(+1.79%)
Nov 21, 2013 22.25 23.06 22.08 22.89 1,330,334 +0.16(+0.70%)
Nov 20, 2013 22.79 22.92 22.53 22.73 634,198 +0.02(+0.09%)
Nov 19, 2013 22.87 22.94 22.49 22.71 1,026,446 -0.06(-0.26%)
Nov 18, 2013 23.14 23.24 22.70 22.77 1,299,264 -0.19(-0.83%)
Nov 15, 2013 22.99 23.33 22.87 22.96 1,560,082 -0.03(-0.13%)
Nov 14, 2013 23.20 23.48 22.97 22.99 2,156,551 +0.53(+2.36%)
Nov 12, 2013 23.00 23.00 22.27 22.46 1,244,694 -0.54(-2.35%)
Nov 11, 2013 23.30 23.35 22.86 23.00 3,457,833 -0.35(-1.50%)
Nov 08, 2013 22.88 23.48 22.88 23.35 4,497,600 +0.55(+2.41%)
Nov 07, 2013 23.39 23.40 22.69 22.80 3,347,897 -0.44(-1.89%)
Nov 06, 2013 23.25 23.34 22.95 23.24 1,251,880 +0.24(+1.04%)
Nov 05, 2013 22.84 23.36 22.63 23.00 1,598,577 +0.13(+0.57%)
Nov 04, 2013 22.65 22.90 22.32 22.87 1,506,535 +0.41(+1.83%)
Nov 01, 2013 22.02 22.52 21.97 22.46 1,332,531 +0.51(+2.32%)
Oct 31, 2013 22.83 22.99 21.95 21.95 2,730,906 -1.01(-4.40%)
Oct 30, 2013 23.75 23.85 22.86 22.96 1,817,059 -0.79(-3.33%)
Oct 29, 2013 23.85 23.96 23.31 23.75 1,759,535 +0.02(+0.08%)
Oct 28, 2013 23.85 23.95 23.60 23.73 2,448,374 +0.08(+0.34%)
Oct 25, 2013 23.69 23.72 23.05 23.65 2,162,693 +0.29(+1.24%)
Oct 24, 2013 23.52 23.90 23.00 23.36 3,146,130 +0.45(+1.96%)
Oct 23, 2013 23.04 23.50 22.88 22.91 1,987,097 -0.30(-1.29%)
Oct 22, 2013 23.20 23.36 22.70 23.21 1,968,611 +0.26(+1.13%)
Oct 21, 2013 23.01 23.25 22.78 22.95 2,143,739 +0.11(+0.48%)
Oct 18, 2013 22.25 23.00 21.86 22.84 3,018,540 +0.83(+3.77%)
Oct 17, 2013 21.65 22.23 21.65 22.01 2,323,801 +0.16(+0.73%)
Oct 16, 2013 20.87 21.88 20.87 21.85 4,138,182 +1.07(+5.15%)
Oct 15, 2013 20.92 21.18 20.71 20.78 903,102 -0.02(-0.10%)
Oct 14, 2013 20.82 20.88 20.42 20.80 2,527,285 -0.21(-1.00%)
Oct 11, 2013 20.30 21.30 20.30 21.01 1,396,097 +0.60(+2.94%)
Oct 10, 2013 19.75 20.51 19.75 20.41 1,853,394 +0.47(+2.36%)
Oct 09, 2013 20.27 20.73 19.68 19.94 2,459,939 -0.36(-1.77%)
Oct 08, 2013 20.62 20.98 20.25 20.30 1,721,577 -0.41(-1.98%)
Oct 07, 2013 20.62 20.76 20.41 20.71 1,616,253 -0.17(-0.81%)
Oct 04, 2013 21.00 21.16 20.55 20.88 1,659,463 -0.12(-0.57%)
Oct 03, 2013 21.26 21.31 20.65 21.00 1,161,209 -0.14(-0.66%)
Oct 02, 2013 20.87 21.17 20.75 21.14 974,607 +0.06(+0.28%)
Oct 01, 2013 20.70 21.35 20.56 21.08 1,815,905 +0.19(+0.91%)
Sep 27, 2013 20.37 20.92 20.30 20.89 1,976,412 +0.29(+1.41%)
Sep 26, 2013 20.09 20.71 20.09 20.60 2,077,769 +0.51(+2.54%)
Sep 25, 2013 19.56 20.26 19.56 20.09 3,311,619 +0.59(+3.03%)
Sep 24, 2013 19.55 19.62 19.33 19.50 1,640,327 -0.12(-0.61%)
Sep 23, 2013 20.04 20.12 19.44 19.62 1,557,644 -0.52(-2.58%)
Sep 20, 2013 20.57 20.65 20.04 20.14 1,072,937 -0.46(-2.23%)
Sep 19, 2013 20.53 20.79 20.53 20.60 936,797 +0.11(+0.54%)
Sep 18, 2013 20.22 20.55 20.20 20.49 1,401,995 +0.24(+1.19%)
Sep 17, 2013 20.23 20.30 20.17 20.25 939,131 -0.01(-0.05%)
Sep 16, 2013 20.27 20.38 20.19 20.26 1,247,245 +0.23(+1.15%)
Sep 13, 2013 20.00 20.14 20.00 20.03 743,643 +0.02(+0.10%)
Sep 12, 2013 20.00 20.03 19.88 20.01 635,083 +0.01(+0.05%)
Sep 11, 2013 20.16 20.19 19.92 20.00 3,242,999 -0.11(-0.55%)
Sep 10, 2013 19.91 20.13 19.91 20.11 1,335,063 +0.33(+1.67%)
Sep 09, 2013 19.70 19.80 19.60 19.78 788,254 +0.21(+1.07%)
Sep 06, 2013 19.47 19.65 19.40 19.57 1,075,437 +0.15(+0.77%)
Sep 05, 2013 19.31 19.51 19.31 19.42 830,405 +0.09(+0.47%)
Sep 04, 2013 19.47 19.47 19.24 19.33 1,074,739 +0.14(+0.73%)
Sep 03, 2013 19.31 19.45 19.06 19.19 972,577 +0.08(+0.42%)
Aug 30, 2013 19.46 19.55 19.06 19.11 743,049 -0.37(-1.90%)
Aug 29, 2013 19.21 19.55 19.20 19.48 815,285 +0.27(+1.41%)
Aug 28, 2013 18.87 19.32 18.82 19.21 1,470,596 +0.34(+1.80%)
Aug 27, 2013 19.00 19.14 18.74 18.87 2,145,608 -0.28(-1.46%)
Aug 26, 2013 19.47 19.58 19.10 19.15 1,317,676 -0.29(-1.49%)
Aug 23, 2013 19.41 19.56 19.33 19.44 1,377,353 +0.03(+0.15%)
Aug 22, 2013 19.50 19.68 19.31 19.41 1,113,540 +0.04(+0.21%)
Aug 21, 2013 19.62 19.67 19.25 19.37 972,044 -0.25(-1.27%)
Aug 20, 2013 19.74 19.78 19.53 19.62 722,956 +0.09(+0.46%)
Aug 19, 2013 19.32 19.66 19.21 19.53 1,413,565 +0.16(+0.83%)
Aug 16, 2013 19.49 19.71 19.37 19.37 596,831 -0.12(-0.62%)
Aug 15, 2013 19.86 20.05 19.46 19.49 2,586,181 -0.76(-3.75%)
Aug 14, 2013 20.41 20.43 20.22 20.25 765,323 -0.18(-0.88%)
Aug 13, 2013 20.37 20.50 20.24 20.43 1,257,540 +0.06(+0.29%)
Aug 12, 2013 20.02 20.39 19.95 20.37 899,397 +0.22(+1.09%)
Aug 09, 2013 19.99 20.25 19.97 20.15 962,521 +0.06(+0.30%)
Aug 08, 2013 20.35 20.48 19.92 20.09 4,197,327 -0.11(-0.54%)
Aug 07, 2013 20.52 20.77 20.20 20.20 3,760,014 -0.40(-1.94%)
Aug 06, 2013 20.60 20.78 20.27 20.60 1,516,091 -0.05(-0.24%)
Aug 05, 2013 20.71 20.72 20.34 20.65 809,493 -0.06(-0.29%)
Aug 02, 2013 20.85 20.85 20.50 20.71 952,922 -0.10(-0.48%)
Aug 01, 2013 20.43 21.17 20.22 20.81 2,577,865 +0.36(+1.76%)
Jul 31, 2013 20.84 20.90 20.40 20.45 1,250,916 -0.36(-1.73%)
Jul 30, 2013 20.95 21.00 20.69 20.81 734,550 +0.04(+0.19%)
Jul 29, 2013 20.60 20.83 20.36 20.77 1,519,133 +0.10(+0.48%)
Jul 26, 2013 19.96 20.73 19.87 20.67 2,259,941 -0.27(-1.29%)
Jul 25, 2013 20.54 20.94 19.99 20.94 2,834,057 +0.28(+1.36%)
Jul 24, 2013 21.38 21.42 20.35 20.66 1,768,896 -0.63(-2.96%)
Jul 23, 2013 21.66 21.70 21.10 21.29 757,008 -0.13(-0.61%)
Jul 22, 2013 20.95 21.78 20.91 21.42 2,870,764 +0.51(+2.44%)
Jul 19, 2013 20.45 20.95 20.30 20.91 2,021,240 +0.46(+2.25%)
Jul 18, 2013 19.87 20.61 19.86 20.45 3,187,481 +0.74(+3.75%)
Jul 17, 2013 20.00 20.25 19.68 19.71 1,145,312 -0.36(-1.79%)
Jul 16, 2013 20.50 20.50 19.76 20.07 1,344,752 -0.46(-2.24%)
Jul 15, 2013 20.66 20.78 20.41 20.53 823,418 +0.07(+0.34%)
Jul 12, 2013 20.14 20.50 20.05 20.46 1,342,551 +0.41(+2.04%)
Jul 11, 2013 19.95 20.15 19.82 20.05 1,889,567 +0.34(+1.73%)
Jul 10, 2013 19.89 19.96 19.66 19.71 1,051,415 -0.18(-0.90%)
Jul 09, 2013 20.05 20.08 19.73 19.89 1,754,023 -0.05(-0.25%)
Jul 08, 2013 19.64 20.07 19.63 19.94 2,191,693 +0.45(+2.31%)
Jul 05, 2013 19.33 19.50 19.17 19.49 938,279 +0.46(+2.42%)
Jul 03, 2013 19.12 19.24 18.89 19.03 833,493 -0.33(-1.70%)
Jul 02, 2013 19.75 19.88 19.06 19.36 1,466,840 -0.40(-2.02%)
Jul 01, 2013 20.09 20.34 19.72 19.76 2,379,812 +0.10(+0.51%)
Jun 28, 2013 19.50 19.73 19.35 19.66 1,331,555 +0.74(+3.91%)
Jun 26, 2013 19.07 19.64 18.86 18.92 2,407,378 -0.04(-0.21%)
Jun 25, 2013 18.02 19.00 18.02 18.96 2,525,498 +1.16(+6.52%)
Jun 24, 2013 18.30 18.36 17.27 17.80 4,586,152 -0.90(-4.81%)
Jun 21, 2013 19.40 19.40 18.29 18.70 3,058,532 +0.04(+0.21%)
Jun 20, 2013 19.23 19.28 18.58 18.66 2,748,279 -0.79(-4.06%)
Jun 19, 2013 19.51 19.68 19.39 19.45 1,239,185 -0.27(-1.37%)
Jun 18, 2013 19.63 19.72 19.41 19.72 864,518 +0.15(+0.77%)
Jun 17, 2013 19.89 20.04 19.45 19.57 1,638,373 -0.18(-0.91%)
Jun 14, 2013 19.30 19.80 19.29 19.75 2,717,913 +0.50(+2.60%)
Jun 13, 2013 19.33 19.39 19.22 19.25 1,656,190 -0.10(-0.52%)
Jun 12, 2013 19.36 19.54 19.22 19.35 1,787,908 +0.09(+0.47%)
Jun 11, 2013 19.11 19.57 18.80 19.26 2,917,995 -0.14(-0.72%)
Jun 10, 2013 19.65 19.81 19.19 19.40 1,793,802 -0.16(-0.82%)
Jun 07, 2013 18.59 19.66 18.51 19.56 4,345,612 +1.13(+6.13%)
Jun 06, 2013 18.35 18.73 18.13 18.43 2,918,195 +0.13(+0.71%)
Jun 05, 2013 18.71 18.87 17.95 18.30 3,665,045 -0.47(-2.50%)
Jun 04, 2013 19.15 19.25 18.72 18.77 2,973,519 -0.27(-1.42%)
Jun 03, 2013 19.59 19.74 18.87 19.04 3,238,523 -0.44(-2.26%)
May 31, 2013 20.08 20.20 19.46 19.48 2,206,942 -0.64(-3.18%)
May 30, 2013 19.98 20.29 19.82 20.12 2,757,464 +0.01(+0.05%)
May 29, 2013 20.59 20.60 19.87 20.11 1,905,908 -0.54(-2.62%)
May 28, 2013 20.54 20.96 20.50 20.65 5,053,500 +0.49(+2.43%)
May 24, 2013 19.90 20.31 19.81 20.16 2,665,430 +0.09(+0.45%)
May 23, 2013 20.11 20.59 19.09 20.07 6,427,755 -0.44(-2.15%)
May 22, 2013 20.95 21.15 20.35 20.51 3,242,725 -0.40(-1.91%)
May 21, 2013 21.11 21.19 20.87 20.91 2,402,241 -0.06(-0.29%)
May 20, 2013 20.93 21.16 20.92 20.97 3,685,400 +0.06(+0.29%)
May 17, 2013 20.70 20.99 20.56 20.91 3,414,460 +0.36(+1.75%)
May 16, 2013 20.64 20.80 20.55 20.55 2,460,505 -0.02(-0.10%)
May 15, 2013 21.17 21.17 20.52 20.57 1,851,159 +0.19(+0.93%)
May 13, 2013 20.70 20.81 20.30 20.38 1,905,036 -0.32(-1.55%)
May 10, 2013 21.00 21.02 20.62 20.70 1,185,810 -0.25(-1.19%)
May 09, 2013 21.15 21.25 20.89 20.95 3,538,980 -0.18(-0.85%)
May 08, 2013 20.75 21.15 20.60 21.13 3,158,276 +0.53(+2.57%)
May 07, 2013 21.22 21.30 20.52 20.60 3,250,860 -0.55(-2.60%)
May 06, 2013 20.91 21.28 20.91 21.15 1,914,292 +0.38(+1.83%)
May 03, 2013 20.78 21.01 20.50 20.77 2,076,492 +0.27(+1.32%)
May 02, 2013 20.74 20.79 20.25 20.50 2,250,139 -0.24(-1.16%)
May 01, 2013 21.00 21.10 20.74 20.74 2,104,041 -0.26(-1.24%)
Apr 30, 2013 21.09 21.29 20.98 21.00 3,047,006 -0.02(-0.10%)
Apr 29, 2013 21.13 21.20 20.82 21.02 2,890,496 -0.03(-0.14%)
Apr 26, 2013 21.29 21.18 20.80 21.05 2,187,367 -0.01(-0.05%)
Apr 25, 2013 20.55 21.60 20.50 21.06 4,874,214 +0.87(+4.31%)
Apr 24, 2013 20.00 20.33 19.91 20.19 2,580,675 +0.29(+1.46%)
Apr 23, 2013 19.67 20.25 19.55 19.90 1,973,672 +0.41(+2.10%)
Apr 22, 2013 19.30 19.67 19.30 19.49 1,438,896 +0.24(+1.25%)
Apr 19, 2013 19.23 19.49 19.07 19.25 1,192,790 -0.01(-0.05%)
Apr 18, 2013 19.96 19.97 19.12 19.26 2,335,667 -0.43(-2.18%)
Apr 17, 2013 20.27 20.36 19.48 19.69 2,037,268 -0.68(-3.34%)
Apr 16, 2013 19.87 20.44 19.78 20.37 2,697,166 +1.01(+5.22%)
Apr 15, 2013 19.59 19.70 18.76 19.36 2,462,249 -0.19(-0.97%)
Apr 12, 2013 19.94 19.95 19.46 19.55 1,905,125 -0.21(-1.06%)
Apr 11, 2013 20.87 20.97 19.63 19.76 2,983,290 -0.44(-2.18%)
Apr 10, 2013 19.65 20.80 19.51 20.20 3,584,641 +0.60(+3.06%)
Apr 09, 2013 19.46 19.96 19.18 19.60 2,323,570 +0.18(+0.93%)
Apr 08, 2013 19.23 19.52 19.20 19.42 1,781,941 +0.30(+1.57%)
Apr 05, 2013 18.51 19.16 18.50 19.12 1,500,866 +0.28(+1.49%)
Apr 04, 2013 18.85 19.10 18.45 18.84 2,254,061 +0.23(+1.24%)
Apr 03, 2013 19.44 19.50 18.52 18.61 1,857,840 -0.68(-3.53%)
Apr 02, 2013 19.61 19.66 19.28 19.29 2,604,639 -0.11(-0.57%)
Apr 01, 2013 19.48 19.72 19.40 19.40 2,551,778 +0.08(+0.41%)
Mar 28, 2013 19.43 19.49 19.00 19.32 1,447,978 -0.02(-0.10%)
Mar 27, 2013 18.99 19.47 18.86 19.34 1,839,776 +0.27(+1.42%)
Mar 26, 2013 18.45 19.15 18.42 19.07 1,490,367 +0.76(+4.15%)
Mar 25, 2013 18.75 18.90 18.18 18.31 2,472,977 -0.31(-1.66%)
Mar 22, 2013 19.01 19.08 18.51 18.62 1,836,637 -0.32(-1.69%)
Mar 21, 2013 19.28 19.44 18.86 18.94 1,353,367 -0.35(-1.81%)
Mar 20, 2013 18.82 19.34 18.75 19.29 1,782,592 +0.60(+3.21%)
Mar 19, 2013 19.35 19.51 18.56 18.69 2,622,417 -0.64(-3.31%)
Mar 18, 2013 19.30 19.43 19.11 19.33 2,291,243 -0.18(-0.92%)
Mar 15, 2013 19.78 19.80 19.29 19.51 2,547,416 -0.21(-1.06%)
Mar 14, 2013 20.00 20.00 19.66 19.72 2,699,871 +0.09(+0.46%)
Mar 13, 2013 19.30 19.78 19.23 19.63 3,080,011 +0.43(+2.24%)
Mar 12, 2013 19.26 19.41 19.12 19.20 2,386,928 -0.02(-0.10%)
Mar 11, 2013 19.05 19.29 18.90 19.22 2,709,608 +0.19(+1.00%)
Mar 08, 2013 19.00 19.05 18.88 19.03 2,216,868 +0.23(+1.22%)
Mar 07, 2013 18.95 19.05 18.69 18.80 1,736,256 -0.05(-0.27%)
Mar 06, 2013 19.00 19.01 18.68 18.85 1,840,364 +0.05(+0.27%)
Mar 05, 2013 18.94 19.17 18.60 18.80 2,997,451 +0.32(+1.73%)
Mar 04, 2013 18.31 18.60 18.20 18.48 4,461,919 +0.19(+1.04%)
Mar 01, 2013 18.16 18.32 17.99 18.29 2,018,275 +0.07(+0.38%)
Feb 28, 2013 18.09 18.24 18.05 18.22 1,557,452 +0.20(+1.11%)
Feb 27, 2013 17.78 18.07 17.66 18.02 2,501,539 +0.24(+1.35%)
Feb 26, 2013 17.49 17.90 17.36 17.78 2,158,207 +0.03(+0.17%)
Feb 22, 2013 17.66 17.78 17.50 17.75 2,483,520 +0.40(+2.31%)
Feb 21, 2013 17.64 17.64 17.16 17.35 2,416,936 -0.23(-1.31%)
Feb 20, 2013 18.00 18.11 17.55 17.58 1,985,175 -0.42(-2.33%)
Feb 19, 2013 18.19 18.45 17.86 18.00 3,632,573 -0.03(-0.17%)
Feb 15, 2013 17.90 18.10 17.80 18.03 2,145,557 +0.20(+1.12%)
Feb 14, 2013 17.51 17.84 17.37 17.83 2,067,675 -0.19(-1.05%)
Feb 13, 2013 18.02 18.10 17.87 18.02 3,351,209 +0.12(+0.67%)
Feb 12, 2013 17.75 17.90 17.67 17.90 3,242,763 +0.20(+1.13%)
Feb 11, 2013 17.94 18.07 17.65 17.70 1,754,004 -0.15(-0.84%)
Feb 08, 2013 18.13 18.19 17.78 17.85 2,654,452 +0.13(+0.73%)
Feb 07, 2013 18.01 18.45 17.12 17.72 4,711,552 -0.06(-0.34%)
Feb 06, 2013 17.78 17.90 17.69 17.78 2,712,114 +0.33(+1.89%)
Feb 04, 2013 17.53 17.57 17.15 17.45 2,296,454 -0.04(-0.23%)
Feb 01, 2013 17.05 17.60 17.04 17.49 4,828,228 +0.61(+3.61%)
Jan 31, 2013 17.05 17.12 16.88 16.88 2,592,884 -0.14(-0.82%)
Jan 30, 2013 16.99 17.09 16.88 17.02 1,808,759 +0.09(+0.53%)
Jan 29, 2013 16.85 16.98 16.79 16.93 1,859,564 +0.08(+0.47%)
Jan 28, 2013 16.95 17.06 16.83 16.85 5,786,200 -0.05(-0.30%)
Jan 25, 2013 17.36 17.49 16.83 16.90 2,133,848 -0.31(-1.80%)
Jan 24, 2013 17.27 17.49 16.93 17.21 2,075,331 -0.06(-0.35%)
Jan 23, 2013 17.14 17.32 17.08 17.27 1,766,099 +0.19(+1.11%)
Jan 22, 2013 17.03 17.20 16.86 17.08 4,536,419 +0.15(+0.89%)
Jan 18, 2013 16.89 17.00 16.67 16.93 2,111,918 +0.26(+1.56%)
Jan 17, 2013 16.52 16.84 16.52 16.67 2,251,310 +0.27(+1.65%)
Jan 16, 2013 16.56 17.00 16.34 16.40 2,912,450 -0.22(-1.32%)
Jan 15, 2013 16.24 17.06 16.21 16.62 5,353,469 +0.34(+2.09%)
Jan 14, 2013 16.09 16.38 15.94 16.28 4,032,703 +0.30(+1.88%)
Jan 11, 2013 16.03 16.12 15.90 15.98 2,424,980 +0.06(+0.38%)
Jan 10, 2013 15.88 16.05 15.79 15.92 3,892,098 +0.18(+1.14%)
Jan 09, 2013 15.64 15.83 15.60 15.74 2,029,277 +0.10(+0.64%)
Jan 08, 2013 15.79 15.89 15.41 15.64 4,057,990 +0.10(+0.64%)
Jan 07, 2013 15.61 15.65 15.41 15.54 2,737,070 +0.05(+0.32%)
Jan 04, 2013 15.56 15.65 15.48 15.49 1,857,798 -0.02(-0.13%)
Jan 03, 2013 15.66 15.75 15.38 15.51 2,986,924 -0.19(-1.21%)
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.