Skip to main content

KKR & Company LP (NY: KKR )

101.20 +0.69 (+0.69%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.55 21.56 20.90 21.00 4,534,899 -0.59(-2.72%)
Feb 26, 2015 21.69 21.69 21.41 21.59 1,886,262 -0.06(-0.30%)
Feb 25, 2015 21.84 21.88 21.46 21.65 2,563,688 -0.23(-1.05%)
Feb 24, 2015 22.03 22.10 21.80 21.88 2,732,424 -0.15(-0.67%)
Feb 23, 2015 22.15 22.27 21.95 22.03 2,239,007 -0.25(-1.11%)
Feb 20, 2015 22.22 22.28 21.98 22.28 1,664,363 +0.04(+0.17%)
Feb 19, 2015 22.04 22.31 22.00 22.24 1,465,148 +0.16(+0.71%)
Feb 18, 2015 22.22 22.24 21.96 22.09 3,518,145 -0.30(-1.35%)
Feb 17, 2015 22.50 22.68 22.32 22.39 3,897,286 -0.06(-0.25%)
Feb 13, 2015 22.52 22.44 22.44 22.44 4,912,735 +0.06(+0.25%)
Feb 12, 2015 22.29 22.60 22.10 22.39 4,047,810 +0.08(+0.37%)
Feb 11, 2015 22.24 22.49 21.97 22.31 4,183,258 +0.00(+0.00%)
Feb 10, 2015 21.88 22.52 21.37 22.31 6,497,855 -0.65(-2.84%)
Feb 09, 2015 22.67 23.01 22.44 22.96 3,223,514 +0.24(+1.05%)
Feb 06, 2015 22.69 22.80 22.56 22.72 1,588,211 +0.03(+0.12%)
Feb 05, 2015 22.41 22.79 22.22 22.69 1,914,284 +0.39(+1.73%)
Feb 04, 2015 22.42 22.43 22.07 22.31 2,069,055 -0.13(-0.57%)
Feb 03, 2015 22.26 22.44 22.17 22.44 2,329,834 +0.33(+1.50%)
Feb 02, 2015 22.10 22.35 21.98 22.10 3,588,855 +0.04(+0.17%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,940 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,553 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,379,144 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,830 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,142 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,206 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,386 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,200 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,134 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,646 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.87 20.97 2,364,978 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,563,071 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.42 21.80 2,752,536 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,377 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,298 +0.31(+1.45%)
Jan 08, 2015 21.81 21.88 21.44 21.51 2,165,052 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,410 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,414 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.19 21.45 2,524,489 -0.14(-0.64%)
Jan 02, 2015 21.59 21.72 21.34 21.59 2,535,122 +0.26(+1.21%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,773 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,056,089 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,265 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,345 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,256 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,515 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.51 20.75 1,938,423 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,358 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,771 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,275 +0.50(+2.48%)
Dec 16, 2014 20.17 20.63 20.05 20.06 2,406,913 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,533 +0.06(+0.32%)
Dec 12, 2014 20.29 20.37 20.04 20.24 3,111,577 -0.23(-1.12%)
Dec 11, 2014 20.29 20.63 20.17 20.47 2,117,853 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,167 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,621 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,948 -0.37(-1.78%)
Dec 05, 2014 20.51 20.85 20.42 20.61 6,907,275 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,907 +0.25(+1.23%)
Dec 03, 2014 19.94 20.31 19.94 20.20 2,377,175 +0.26(+1.29%)
Dec 02, 2014 19.91 20.17 19.76 19.94 3,875,587 +0.23(+1.17%)
Dec 01, 2014 20.31 20.33 19.41 19.72 6,584,900 -0.76(-3.72%)
Nov 28, 2014 20.63 20.63 20.29 20.48 1,757,469 -0.20(-0.98%)
Nov 26, 2014 20.63 20.68 20.68 20.68 3,564,491 +0.16(+0.76%)
Nov 25, 2014 20.72 20.72 20.51 20.52 4,231,109 -0.15(-0.71%)
Nov 24, 2014 21.11 21.17 20.63 20.67 4,278,563 -0.36(-1.70%)
Nov 21, 2014 21.14 21.21 20.91 21.03 2,439,335 -0.05(-0.22%)
Nov 20, 2014 20.86 21.08 20.61 21.08 2,263,214 +0.09(+0.44%)
Nov 19, 2014 20.86 21.17 20.80 20.98 3,480,278 +0.13(+0.62%)
Nov 18, 2014 20.74 21.02 20.57 20.85 4,172,749 +0.31(+1.52%)
Nov 17, 2014 20.33 20.57 20.29 20.54 3,766,589 +0.16(+0.77%)
Nov 14, 2014 20.27 20.54 20.23 20.39 3,547,428 +0.11(+0.54%)
Nov 13, 2014 20.22 20.50 20.04 20.28 3,661,294 +0.06(+0.32%)
Nov 12, 2014 19.94 20.25 19.82 20.21 2,828,787 +0.21(+1.06%)
Nov 11, 2014 20.05 20.11 19.83 20.00 1,840,919 -0.07(-0.37%)
Nov 10, 2014 19.66 20.17 19.66 20.07 3,246,523 +0.41(+2.10%)
Nov 07, 2014 19.55 19.71 19.37 19.66 2,768,338 +0.12(+0.61%)
Nov 06, 2014 19.55 19.59 19.33 19.54 2,053,710 -0.01(-0.05%)
Nov 05, 2014 19.76 19.76 19.23 19.55 3,155,229 +0.02(+0.09%)
Nov 04, 2014 19.47 19.62 19.26 19.53 3,590,113 +0.03(+0.14%)
Nov 03, 2014 19.87 20.00 19.47 19.50 4,304,219 -0.31(-1.58%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,207 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,602,110 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,599 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,774 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,545 -0.10(-0.49%)
Oct 24, 2014 20.04 20.74 20.04 20.68 4,270,432 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,952 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,406 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.26 20.11 4,472,288 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,498 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,849,026 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,637 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,990,361 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,959 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,385 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,550 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,014,143 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,365 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,802 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,637 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,754 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.87 19.69 6,585,125 -0.22(-1.11%)
Oct 01, 2014 20.45 20.48 19.89 19.91 3,896,528 -0.59(-2.87%)
Sep 30, 2014 20.59 20.70 20.31 20.50 2,217,299 -0.06(-0.31%)
Sep 29, 2014 20.41 20.65 20.24 20.56 2,331,044 +0.00(+0.00%)
Sep 26, 2014 20.10 20.70 20.06 20.56 1,876,640 +0.53(+2.66%)
Sep 25, 2014 20.04 20.12 19.86 20.03 2,857,717 -0.08(-0.41%)
Sep 24, 2014 20.18 20.22 19.77 20.11 3,585,369 -0.05(-0.23%)
Sep 23, 2014 20.45 20.49 20.08 20.16 2,596,626 -0.34(-1.66%)
Sep 22, 2014 20.66 20.73 20.40 20.50 2,082,362 -0.23(-1.11%)
Sep 19, 2014 20.83 20.87 20.60 20.73 1,762,440 +0.03(+0.13%)
Sep 18, 2014 20.85 20.95 20.59 20.70 2,177,250 -0.12(-0.57%)
Sep 17, 2014 21.00 21.25 20.72 20.82 2,280,727 -0.04(-0.18%)
Sep 16, 2014 20.77 20.98 20.62 20.85 1,526,436 +0.06(+0.31%)
Sep 15, 2014 20.92 20.97 20.62 20.79 1,437,876 -0.11(-0.53%)
Sep 12, 2014 20.97 21.13 20.86 20.90 2,568,340 -0.02(-0.09%)
Sep 11, 2014 20.69 20.97 20.69 20.92 2,176,732 +0.18(+0.89%)
Sep 10, 2014 20.68 20.85 20.55 20.74 2,768,958 +0.02(+0.09%)
Sep 09, 2014 20.63 20.79 20.52 20.72 2,603,689 +0.04(+0.18%)
Sep 08, 2014 20.92 20.97 20.38 20.68 4,415,136 -0.25(-1.19%)
Sep 05, 2014 21.05 21.11 20.80 20.93 2,729,093 -0.11(-0.52%)
Sep 04, 2014 21.32 21.37 20.87 21.04 2,860,858 -0.28(-1.34%)
Sep 03, 2014 21.52 21.52 21.09 21.32 3,264,346 -0.10(-0.47%)
Sep 02, 2014 21.61 21.68 21.30 21.42 1,835,757 -0.17(-0.77%)
Aug 29, 2014 21.53 21.59 21.59 21.59 1,470,534 +0.09(+0.43%)
Aug 28, 2014 21.28 21.71 21.25 21.50 2,402,638 +0.11(+0.52%)
Aug 27, 2014 21.28 21.40 21.25 21.39 1,571,196 +0.15(+0.69%)
Aug 26, 2014 21.21 21.35 21.10 21.24 2,131,182 +0.03(+0.13%)
Aug 25, 2014 21.16 21.30 21.03 21.21 2,299,885 +0.13(+0.61%)
Aug 22, 2014 21.14 21.19 21.00 21.08 1,353,340 -0.06(-0.26%)
Aug 21, 2014 21.14 21.19 21.04 21.14 2,555,394 +0.04(+0.17%)
Aug 20, 2014 21.05 21.30 20.89 21.10 2,681,396 +0.00(+0.00%)
Aug 19, 2014 21.30 21.32 20.93 21.10 2,367,852 -0.04(-0.17%)
Aug 18, 2014 20.91 21.11 20.86 21.14 3,111,620 +0.39(+1.86%)
Aug 15, 2014 20.97 21.14 20.75 20.75 4,434,780 -0.44(-2.08%)
Aug 14, 2014 21.47 21.67 21.11 21.19 2,874,707 -0.18(-0.86%)
Aug 13, 2014 21.30 21.51 21.10 21.38 1,783,139 +0.23(+1.09%)
Aug 12, 2014 21.37 21.38 21.08 21.15 1,776,089 -0.21(-0.99%)
Aug 11, 2014 21.08 21.44 20.89 21.36 2,210,228 +0.42(+2.02%)
Aug 08, 2014 20.87 21.00 20.71 20.94 1,650,696 +0.12(+0.57%)
Aug 07, 2014 21.06 21.15 20.65 20.82 2,406,483 -0.14(-0.66%)
Aug 06, 2014 20.87 21.18 20.82 20.96 1,434,991 +0.04(+0.18%)
Aug 05, 2014 21.07 21.21 20.82 20.92 1,780,406 -0.20(-0.96%)
Aug 04, 2014 21.14 21.32 20.86 21.12 2,136,811 +0.08(+0.39%)
Aug 01, 2014 21.35 21.48 20.82 21.04 4,669,207 -0.03(-0.13%)
Jul 31, 2014 21.59 21.60 20.99 21.07 4,774,644 -1.28(-5.72%)
Jul 30, 2014 22.79 22.79 22.29 22.34 3,788,809 -0.26(-1.14%)
Jul 29, 2014 22.62 22.69 22.37 22.60 2,417,673 +0.15(+0.66%)
Jul 28, 2014 22.83 22.93 22.35 22.45 3,499,649 -0.32(-1.41%)
Jul 25, 2014 22.93 23.15 22.67 22.78 2,700,324 -0.15(-0.64%)
Jul 24, 2014 23.13 23.33 22.54 22.92 5,772,495 -0.35(-1.50%)
Jul 23, 2014 23.25 23.39 23.13 23.27 2,835,477 +0.06(+0.28%)
Jul 22, 2014 23.39 23.51 23.08 23.21 3,346,702 +0.04(+0.16%)
Jul 21, 2014 23.02 23.35 22.90 23.17 2,722,913 +0.09(+0.40%)
Jul 18, 2014 22.98 23.12 22.92 23.08 2,338,909 +0.17(+0.72%)
Jul 17, 2014 23.15 23.42 22.81 22.91 2,576,780 -0.28(-1.19%)
Jul 16, 2014 23.21 23.28 22.94 23.19 3,857,487 +0.13(+0.56%)
Jul 15, 2014 23.12 23.16 22.88 23.06 2,029,150 +0.09(+0.40%)
Jul 14, 2014 22.91 23.12 22.83 22.97 2,366,525 +0.27(+1.17%)
Jul 11, 2014 22.51 22.73 22.35 22.70 4,125,286 +0.22(+0.98%)
Jul 10, 2014 22.47 22.49 21.93 22.48 3,494,716 -0.36(-1.57%)
Jul 09, 2014 22.86 22.93 22.39 22.84 3,432,613 +0.27(+1.18%)
Jul 08, 2014 22.98 22.99 22.11 22.57 3,024,875 -0.40(-1.76%)
Jul 07, 2014 22.78 23.06 22.62 22.98 2,119,568 +0.13(+0.56%)
Jul 03, 2014 22.87 22.85 22.85 22.85 945,903 +0.14(+0.61%)
Jul 02, 2014 22.48 22.81 22.42 22.71 1,708,899 +0.20(+0.90%)
Jul 01, 2014 22.49 22.83 22.38 22.51 2,227,672 +0.15(+0.66%)
Jun 30, 2014 22.23 22.69 22.20 22.36 2,751,722 +0.12(+0.54%)
Jun 27, 2014 21.86 22.26 21.85 22.24 2,891,284 +0.30(+1.38%)
Jun 26, 2014 21.71 21.94 21.65 21.94 1,301,108 +0.23(+1.06%)
Jun 25, 2014 21.67 21.77 21.61 21.71 1,291,540 +0.04(+0.17%)
Jun 24, 2014 21.90 21.96 21.61 21.67 2,083,061 -0.28(-1.26%)
Jun 23, 2014 22.11 22.11 21.94 21.95 2,152,986 -0.15(-0.67%)
Jun 20, 2014 22.34 22.34 22.07 22.10 2,746,226 -0.22(-0.99%)
Jun 19, 2014 22.37 22.43 22.24 22.32 2,537,383 +0.01(+0.04%)
Jun 18, 2014 22.06 22.33 21.85 22.31 3,141,237 +0.25(+1.13%)
Jun 17, 2014 21.88 22.14 21.74 22.06 1,651,687 +0.18(+0.84%)
Jun 16, 2014 21.97 22.02 21.71 21.88 1,651,866 -0.07(-0.33%)
Jun 13, 2014 22.29 22.29 21.88 21.95 1,667,002 -0.33(-1.49%)
Jun 12, 2014 22.24 22.45 22.10 22.28 2,610,969 +0.06(+0.29%)
Jun 11, 2014 22.08 22.31 22.07 22.22 1,650,486 +0.05(+0.21%)
Jun 10, 2014 22.24 22.24 22.07 22.17 2,100,497 +0.06(+0.29%)
Jun 06, 2014 21.96 22.29 21.92 22.10 3,045,999 +0.31(+1.43%)
Jun 05, 2014 21.91 22.01 21.69 21.79 2,763,644 +0.06(+0.30%)
Jun 04, 2014 21.48 21.84 21.46 21.73 3,168,902 +0.27(+1.24%)
Jun 03, 2014 21.00 21.47 20.90 21.46 3,326,285 +0.41(+1.97%)
Jun 02, 2014 20.89 21.17 20.79 21.05 3,200,526 +0.16(+0.75%)
May 30, 2014 20.92 20.96 20.64 20.89 2,084,219 -0.05(-0.22%)
May 29, 2014 21.08 21.14 20.85 20.94 2,025,149 -0.12(-0.57%)
May 28, 2014 21.05 21.21 20.95 21.06 1,455,409 +0.00(+0.00%)
May 27, 2014 21.42 21.42 20.92 21.06 2,014,814 -0.12(-0.56%)
May 23, 2014 21.55 21.18 21.18 21.18 1,888,107 -0.23(-1.07%)
May 22, 2014 21.46 21.50 20.86 21.41 3,980,879 -0.11(-0.51%)
May 21, 2014 21.28 21.63 21.12 21.52 2,710,385 +0.51(+2.41%)
May 20, 2014 21.53 21.57 20.58 21.01 3,483,816 -0.39(-1.80%)
May 19, 2014 20.68 21.42 20.63 21.40 3,051,478 +0.79(+3.84%)
May 16, 2014 20.45 20.82 20.32 20.61 2,701,166 +0.03(+0.13%)
May 15, 2014 21.17 21.29 20.36 20.58 3,407,224 -0.65(-3.07%)
May 14, 2014 21.51 21.67 21.10 21.23 2,695,301 -0.10(-0.47%)
May 13, 2014 21.37 21.63 21.15 21.33 4,007,516 +0.24(+1.13%)
May 12, 2014 20.67 21.17 20.62 21.09 3,976,319 +0.56(+2.73%)
May 09, 2014 20.06 20.61 20.03 20.53 3,294,903 +0.53(+2.67%)
May 08, 2014 20.27 20.71 19.99 20.00 3,879,814 -0.25(-1.23%)
May 07, 2014 20.88 20.93 19.78 20.25 5,573,211 -0.82(-3.88%)
May 06, 2014 21.22 21.22 20.88 21.07 3,551,078 -0.06(-0.26%)
May 05, 2014 20.88 21.51 20.72 21.12 2,830,035 +0.02(+0.09%)
May 02, 2014 21.76 21.76 21.05 21.10 4,729,042 -0.50(-2.30%)
May 01, 2014 20.86 21.67 20.83 21.60 5,904,964 +0.73(+3.48%)
Apr 30, 2014 21.34 21.41 20.83 20.87 2,308,632 -0.49(-2.28%)
Apr 29, 2014 21.38 21.57 21.17 21.36 2,623,632 +0.03(+0.13%)
Apr 28, 2014 21.89 21.89 21.15 21.33 2,765,048 -0.46(-2.11%)
Apr 25, 2014 22.33 22.66 21.65 21.79 2,909,753 -0.64(-2.87%)
Apr 24, 2014 22.06 22.46 21.29 22.44 4,949,975 +0.71(+3.26%)
Apr 23, 2014 21.95 21.99 21.65 21.73 2,918,734 -0.19(-0.88%)
Apr 22, 2014 21.32 22.00 21.31 21.92 1,800,362 +0.60(+2.80%)
Apr 21, 2014 21.17 21.43 21.11 21.32 1,981,583 +0.13(+0.61%)
Apr 17, 2014 21.42 21.19 21.19 21.19 3,592,996 -0.10(-0.47%)
Apr 16, 2014 20.40 21.33 20.32 21.30 3,033,967 +0.97(+4.79%)
Apr 15, 2014 19.97 20.35 19.86 20.32 1,961,907 +0.32(+1.61%)
Apr 14, 2014 20.26 20.31 19.72 20.00 3,384,655 -0.10(-0.50%)
Apr 11, 2014 20.44 20.55 19.94 20.10 4,592,747 -0.52(-2.54%)
Apr 10, 2014 21.46 21.51 20.43 20.63 3,253,641 -0.77(-3.61%)
Apr 09, 2014 20.78 21.44 20.69 21.40 3,347,468 +0.74(+3.60%)
Apr 08, 2014 21.13 21.22 20.54 20.65 3,498,398 -0.48(-2.26%)
Apr 07, 2014 21.64 21.74 21.09 21.13 3,165,692 -0.61(-2.79%)
Apr 04, 2014 21.85 22.33 21.62 21.74 3,688,832 -0.05(-0.21%)
Apr 03, 2014 21.49 21.83 21.41 21.78 2,398,572 +0.59(+2.78%)
Apr 02, 2014 21.35 21.62 21.07 21.19 1,652,591 -0.30(-1.41%)
Apr 01, 2014 20.84 21.52 20.84 21.50 6,597,262 +0.51(+2.41%)
Mar 31, 2014 20.86 21.03 20.79 20.99 2,030,148 +0.28(+1.33%)
Mar 28, 2014 20.72 20.94 20.54 20.72 1,992,176 +0.13(+0.63%)
Mar 27, 2014 20.57 20.71 20.40 20.59 1,796,784 +0.07(+0.36%)
Mar 26, 2014 20.86 20.92 20.29 20.51 5,858,398 -0.34(-1.63%)
Mar 25, 2014 21.09 21.31 20.79 20.85 2,160,618 -0.13(-0.61%)
Mar 24, 2014 21.17 21.23 20.57 20.98 2,602,637 -0.15(-0.70%)
Mar 21, 2014 21.76 21.88 21.11 21.13 2,161,575 -0.43(-2.00%)
Mar 20, 2014 21.34 21.65 21.20 21.56 3,090,885 +0.16(+0.73%)
Mar 19, 2014 21.55 21.60 21.29 21.41 2,987,964 -0.11(-0.51%)
Mar 18, 2014 21.36 21.62 21.29 21.52 3,616,647 +0.16(+0.73%)
Mar 17, 2014 21.28 21.59 21.28 21.36 1,502,572 +0.25(+1.18%)
Mar 14, 2014 21.54 21.71 21.05 21.11 3,522,518 -0.54(-2.50%)
Mar 13, 2014 21.93 22.06 21.55 21.65 1,889,862 -0.33(-1.51%)
Mar 12, 2014 22.13 22.15 21.69 21.99 1,547,391 -0.28(-1.24%)
Mar 11, 2014 22.33 22.43 22.17 22.26 1,048,024 -0.10(-0.45%)
Mar 10, 2014 22.32 22.43 22.17 22.36 1,655,834 +0.05(+0.21%)
Mar 07, 2014 22.62 22.66 22.24 22.32 3,088,336 -0.17(-0.74%)
Mar 06, 2014 22.31 22.49 22.31 22.48 2,563,633 +0.20(+0.91%)
Mar 05, 2014 22.12 22.29 22.07 22.28 1,656,070 +0.11(+0.50%)
Mar 04, 2014 22.17 22.21 21.99 22.17 1,879,543 +0.43(+1.99%)
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.