Skip to main content

KKR & Company LP (NY: KKR )

100.22 -0.29 (-0.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.63 16.76 16.59 16.75 1,694,500 +0.18(+1.11%)
Feb 27, 2013 16.34 16.61 16.23 16.56 2,721,663 +0.22(+1.35%)
Feb 26, 2013 16.08 16.45 15.96 16.34 2,348,119 +0.03(+0.17%)
Feb 22, 2013 16.23 16.34 16.08 16.31 2,702,058 +0.37(+2.31%)
Feb 21, 2013 16.21 16.21 15.77 15.95 2,629,615 -0.21(-1.31%)
Feb 20, 2013 16.54 16.64 16.13 16.16 2,159,861 -0.39(-2.33%)
Feb 19, 2013 16.72 16.96 16.41 16.54 3,952,223 -0.03(-0.17%)
Feb 15, 2013 16.45 16.64 16.36 16.57 2,334,356 +0.18(+1.12%)
Feb 14, 2013 16.09 16.40 15.97 16.39 2,249,621 -0.17(-1.05%)
Feb 13, 2013 16.56 16.64 16.42 16.56 3,646,100 +0.11(+0.67%)
Feb 12, 2013 16.31 16.45 16.24 16.45 3,528,111 +0.18(+1.13%)
Feb 11, 2013 16.49 16.61 16.22 16.27 1,908,348 -0.14(-0.84%)
Feb 08, 2013 16.66 16.72 16.34 16.41 2,888,032 +0.12(+0.73%)
Feb 07, 2013 16.55 16.96 15.74 16.29 5,126,147 -0.06(-0.34%)
Feb 06, 2013 16.34 16.45 16.26 16.34 2,950,768 +0.30(+1.89%)
Feb 04, 2013 16.11 16.15 15.76 16.04 2,498,531 -0.04(-0.23%)
Feb 01, 2013 15.67 16.18 15.66 16.08 5,253,090 +0.56(+3.61%)
Jan 31, 2013 15.67 15.74 15.51 15.51 2,821,046 -0.13(-0.82%)
Jan 30, 2013 15.62 15.71 15.51 15.64 1,967,921 +0.08(+0.53%)
Jan 29, 2013 15.49 15.61 15.43 15.56 2,023,197 +0.07(+0.47%)
Jan 28, 2013 15.58 15.68 15.47 15.49 6,295,360 -0.05(-0.30%)
Jan 25, 2013 15.96 16.08 15.47 15.53 2,321,617 -0.28(-1.80%)
Jan 24, 2013 15.87 16.08 15.56 15.82 2,257,951 -0.06(-0.35%)
Jan 23, 2013 15.75 15.92 15.70 15.87 1,921,507 +0.17(+1.11%)
Jan 22, 2013 15.65 15.81 15.50 15.70 4,935,604 +0.14(+0.89%)
Jan 18, 2013 15.52 15.63 15.32 15.56 2,297,757 +0.24(+1.56%)
Jan 17, 2013 15.18 15.48 15.18 15.32 2,449,415 +0.25(+1.65%)
Jan 16, 2013 15.22 15.63 15.02 15.07 3,168,732 -0.20(-1.32%)
Jan 15, 2013 14.93 15.68 14.90 15.28 5,824,550 +0.31(+2.09%)
Jan 14, 2013 14.79 15.06 14.65 14.96 4,387,563 +0.28(+1.88%)
Jan 11, 2013 14.73 14.82 14.61 14.69 2,638,367 +0.06(+0.38%)
Jan 10, 2013 14.60 14.75 14.51 14.63 4,234,585 +0.17(+1.14%)
Jan 09, 2013 14.38 14.55 14.34 14.47 2,207,844 +0.09(+0.64%)
Jan 08, 2013 14.51 14.60 14.16 14.38 4,415,075 +0.09(+0.64%)
Jan 07, 2013 14.35 14.38 14.16 14.28 2,977,920 +0.05(+0.32%)
Jan 04, 2013 14.30 14.38 14.23 14.24 2,021,276 -0.02(-0.13%)
Jan 03, 2013 14.39 14.48 14.14 14.26 3,249,760 -0.17(-1.21%)
Jan 02, 2013 14.52 14.61 14.28 14.43 3,925,599 +0.43(+3.09%)
Dec 31, 2012 13.61 14.01 13.54 14.00 1,628,075 +0.49(+3.61%)
Dec 28, 2012 13.44 13.57 13.39 13.51 983,481 +0.06(+0.41%)
Dec 27, 2012 13.41 13.47 13.29 13.46 1,085,876 +0.13(+0.96%)
Dec 26, 2012 13.41 13.42 13.30 13.33 1,291,858 -0.10(-0.75%)
Dec 24, 2012 13.42 13.50 13.32 13.43 320,780 +0.04(+0.27%)
Dec 21, 2012 13.25 13.47 13.16 13.39 1,110,843 +0.00(+0.00%)
Dec 20, 2012 13.59 13.64 13.29 13.39 1,378,028 -0.12(-0.88%)
Dec 19, 2012 13.28 13.61 13.25 13.51 2,943,507 +0.36(+2.73%)
Dec 18, 2012 12.90 13.19 12.90 13.15 2,104,075 +0.30(+2.36%)
Dec 17, 2012 12.87 12.92 12.72 12.85 1,272,507 +0.12(+0.94%)
Dec 14, 2012 12.96 13.00 12.68 12.73 1,321,132 -0.03(-0.22%)
Dec 13, 2012 12.91 12.95 12.75 12.76 1,061,363 -0.17(-1.28%)
Dec 12, 2012 13.01 13.04 12.87 12.92 1,314,242 -0.09(-0.71%)
Dec 11, 2012 13.01 13.06 12.85 13.01 1,394,634 +0.09(+0.71%)
Dec 10, 2012 12.83 13.05 12.82 12.92 1,202,523 +0.02(+0.14%)
Dec 07, 2012 12.73 12.98 12.68 12.90 1,831,454 +0.18(+1.45%)
Dec 06, 2012 12.49 12.77 12.33 12.72 1,708,922 +0.24(+1.91%)
Dec 05, 2012 12.32 12.66 12.27 12.48 3,055,154 -0.18(-1.45%)
Dec 04, 2012 12.78 12.78 12.64 12.67 966,468 +0.03(+0.22%)
Nov 30, 2012 12.78 12.86 12.59 12.64 1,432,908 -0.17(-1.29%)
Nov 29, 2012 12.87 12.97 12.76 12.80 1,932,733 +0.04(+0.29%)
Nov 28, 2012 12.77 12.83 12.64 12.77 1,274,829 -0.05(-0.36%)
Nov 27, 2012 12.82 12.94 12.79 12.81 1,829,310 -0.06(-0.50%)
Nov 26, 2012 12.97 13.03 12.79 12.88 1,196,528 -0.09(-0.71%)
Nov 23, 2012 12.84 12.99 12.77 12.97 1,137,845 +0.22(+1.73%)
Nov 21, 2012 12.78 12.86 12.57 12.75 1,356,794 +0.00(+0.00%)
Nov 20, 2012 12.88 12.98 12.62 12.75 1,405,936 -0.14(-1.07%)
Nov 19, 2012 12.99 13.07 12.82 12.89 1,305,782 +0.06(+0.50%)
Nov 16, 2012 12.87 12.96 12.47 12.82 1,666,220 -0.04(-0.29%)
Nov 15, 2012 13.20 13.28 12.76 12.86 1,911,168 -0.34(-2.58%)
Nov 14, 2012 13.46 13.56 13.02 13.20 3,323,036 -0.21(-1.58%)
Nov 13, 2012 13.33 13.50 13.15 13.41 1,321,305 +0.08(+0.62%)
Nov 12, 2012 13.24 13.37 13.16 13.33 1,490,320 +0.08(+0.63%)
Nov 09, 2012 13.22 13.40 13.10 13.24 554,952 -0.05(-0.35%)
Nov 08, 2012 13.66 13.72 13.14 13.29 1,370,393 -0.04(-0.28%)
Nov 07, 2012 13.14 13.40 13.07 13.33 6,295,373 -0.61(-4.35%)
Nov 06, 2012 14.04 14.10 13.82 13.93 1,186,162 -0.08(-0.59%)
Nov 05, 2012 13.99 14.10 13.94 14.02 580,666 +0.00(+0.00%)
Nov 02, 2012 14.20 14.20 13.83 14.02 765,551 -0.15(-1.04%)
Nov 01, 2012 13.68 14.16 13.47 14.16 1,395,430 +0.33(+2.39%)
Oct 31, 2012 13.65 14.10 13.58 13.83 3,584,089 +0.29(+2.10%)
Oct 26, 2012 13.60 13.55 13.55 13.55 1,977,976 -0.09(-0.67%)
Oct 25, 2012 13.42 13.64 13.42 13.64 802,198 +0.32(+2.42%)
Oct 24, 2012 13.47 13.55 13.24 13.32 1,077,437 -0.05(-0.34%)
Oct 23, 2012 13.83 13.83 13.29 13.36 1,394,290 -0.47(-3.39%)
Oct 19, 2012 14.05 14.11 13.68 13.83 968,971 -0.18(-1.31%)
Oct 18, 2012 13.92 14.14 13.84 14.02 1,672,206 +0.14(+0.99%)
Oct 17, 2012 14.04 14.05 13.72 13.88 948,613 -0.11(-0.79%)
Oct 16, 2012 13.92 14.24 13.92 13.99 1,444,629 +0.06(+0.40%)
Oct 15, 2012 13.80 13.96 13.75 13.93 988,044 +0.19(+1.40%)
Oct 12, 2012 13.58 13.81 13.47 13.74 533,118 +0.06(+0.40%)
Oct 11, 2012 13.73 13.84 13.46 13.69 607,565 +0.05(+0.34%)
Oct 10, 2012 13.67 13.81 13.48 13.64 630,085 +0.04(+0.27%)
Oct 09, 2012 13.73 13.90 13.50 13.60 642,277 -0.04(-0.27%)
Oct 08, 2012 13.55 13.69 13.51 13.64 417,072 +0.00(+0.00%)
Oct 05, 2012 13.66 13.80 13.54 13.64 770,636 -0.02(-0.13%)
Oct 04, 2012 13.68 13.84 13.59 13.66 695,254 +0.07(+0.54%)
Oct 03, 2012 13.47 13.64 13.42 13.58 371,765 +0.07(+0.54%)
Oct 02, 2012 13.74 13.92 13.43 13.51 734,886 -0.23(-1.67%)
Oct 01, 2012 13.97 13.97 13.63 13.74 901,614 -0.15(-1.06%)
Sep 28, 2012 13.66 13.97 13.46 13.89 1,209,740 +0.24(+1.75%)
Sep 27, 2012 13.20 13.77 13.17 13.65 1,456,049 +0.45(+3.41%)
Sep 26, 2012 13.55 13.55 13.13 13.20 693,377 -0.32(-2.38%)
Sep 25, 2012 13.69 13.80 13.47 13.52 1,033,667 -0.25(-1.80%)
Sep 24, 2012 13.78 13.81 13.69 13.77 387,131 +0.00(+0.00%)
Sep 21, 2012 13.79 13.80 13.67 13.77 941,884 +0.06(+0.47%)
Sep 20, 2012 13.69 13.81 13.43 13.70 913,649 -0.07(-0.53%)
Sep 19, 2012 13.79 13.89 13.69 13.78 1,163,761 -0.04(-0.27%)
Sep 18, 2012 13.92 13.92 13.77 13.81 1,037,916 -0.15(-1.05%)
Sep 17, 2012 14.14 14.23 13.86 13.96 1,278,344 -0.13(-0.91%)
Sep 14, 2012 13.64 14.41 13.61 14.09 2,625,271 +0.48(+3.51%)
Sep 13, 2012 13.42 13.69 13.40 13.61 733,129 +0.17(+1.23%)
Sep 12, 2012 13.46 13.74 13.25 13.45 1,368,114 +0.14(+1.04%)
Sep 11, 2012 13.19 13.42 13.13 13.31 614,329 +0.10(+0.77%)
Sep 10, 2012 13.15 13.28 13.14 13.21 697,041 +0.02(+0.14%)
Sep 07, 2012 13.01 13.25 13.01 13.19 973,252 +0.14(+1.06%)
Sep 06, 2012 12.87 13.24 12.80 13.05 1,541,326 +0.26(+2.01%)
Sep 05, 2012 13.05 13.05 12.75 12.79 998,193 -0.30(-2.32%)
Sep 04, 2012 13.10 13.14 12.90 13.10 517,789 +0.00(+0.00%)
Aug 31, 2012 13.14 13.24 13.01 13.10 376,306 +0.02(+0.14%)
Aug 30, 2012 13.28 13.31 13.02 13.08 821,210 -0.27(-2.00%)
Aug 29, 2012 13.13 13.37 13.12 13.35 760,875 +0.29(+2.25%)
Aug 27, 2012 13.00 13.12 12.94 13.05 360,184 +0.03(+0.21%)
Aug 24, 2012 13.01 13.14 12.91 13.02 513,008 -0.07(-0.56%)
Aug 23, 2012 13.21 13.33 13.01 13.10 531,806 -0.13(-0.97%)
Aug 22, 2012 13.31 13.32 13.09 13.23 930,108 -0.08(-0.62%)
Aug 21, 2012 13.41 13.47 13.29 13.31 898,503 -0.07(-0.55%)
Aug 20, 2012 13.35 13.41 13.28 13.38 618,337 +0.05(+0.34%)
Aug 17, 2012 13.42 13.43 13.24 13.34 624,951 -0.01(-0.07%)
Aug 16, 2012 13.30 13.45 13.26 13.35 619,342 +0.00(+0.00%)
Aug 15, 2012 13.30 13.36 13.25 13.35 588,255 +0.10(+0.76%)
Aug 14, 2012 13.23 13.38 13.17 13.24 793,483 +0.11(+0.84%)
Aug 13, 2012 13.02 13.33 12.97 13.13 836,788 +0.05(+0.35%)
Aug 10, 2012 12.97 13.22 12.88 13.09 342,167 +0.03(+0.21%)
Aug 09, 2012 12.84 13.14 12.84 13.06 1,250,285 +0.22(+1.72%)
Aug 08, 2012 12.90 13.05 12.71 12.84 634,194 -0.06(-0.43%)
Aug 07, 2012 13.01 13.05 12.80 12.90 663,699 -0.02(-0.14%)
Aug 06, 2012 12.97 12.97 12.65 12.91 638,786 +0.05(+0.36%)
Aug 03, 2012 12.88 13.33 12.73 12.87 727,899 +0.11(+0.86%)
Aug 02, 2012 12.71 12.85 12.48 12.76 539,806 -0.27(-2.05%)
Aug 01, 2012 12.95 13.18 12.85 13.02 747,726 +0.17(+1.29%)
Jul 31, 2012 13.28 13.39 12.76 12.86 2,325,210 -0.53(-3.98%)
Jul 30, 2012 13.32 13.49 13.19 13.39 919,627 +0.27(+2.03%)
Jul 27, 2012 13.74 13.74 12.98 13.13 2,041,523 +0.03(+0.21%)
Jul 26, 2012 12.96 13.16 12.90 13.10 2,244,479 +0.25(+1.93%)
Jul 25, 2012 12.94 13.01 12.81 12.85 1,049,809 -0.07(-0.57%)
Jul 24, 2012 12.87 13.01 12.77 12.92 1,036,077 +0.17(+1.30%)
Jul 23, 2012 12.61 12.83 12.44 12.76 1,594,357 -0.11(-0.86%)
Jul 20, 2012 12.81 12.98 12.81 12.87 1,227,026 -0.09(-0.71%)
Jul 19, 2012 12.47 13.10 12.47 12.96 3,383,602 +0.46(+3.68%)
Jul 18, 2012 12.16 12.56 11.96 12.50 1,252,324 +0.24(+1.95%)
Jul 17, 2012 12.22 12.39 12.03 12.26 822,421 +0.13(+1.06%)
Jul 16, 2012 12.04 12.19 11.91 12.13 1,168,965 +0.08(+0.69%)
Jul 13, 2012 12.01 12.08 11.96 12.05 1,005,535 +0.13(+1.08%)
Jul 12, 2012 11.94 12.02 11.89 11.92 684,202 -0.10(-0.84%)
Jul 11, 2012 12.05 12.07 11.95 12.02 1,026,208 +0.05(+0.38%)
Jul 10, 2012 12.09 12.12 11.92 11.98 874,163 +0.06(+0.46%)
Jul 09, 2012 12.10 12.15 11.84 11.92 1,277,539 -0.24(-1.97%)
Jul 06, 2012 12.10 12.27 11.99 12.16 589,714 -0.07(-0.60%)
Jul 05, 2012 12.22 12.32 12.12 12.23 464,988 +0.02(+0.15%)
Jul 03, 2012 12.14 12.27 12.09 12.22 759,783 +0.13(+1.06%)
Jul 02, 2012 12.03 12.34 11.98 12.09 1,856,887 +0.24(+2.02%)
Jun 29, 2012 11.83 11.96 11.71 11.85 5,488,773 +0.26(+2.22%)
Jun 28, 2012 11.46 11.60 11.37 11.59 1,672,693 +0.06(+0.56%)
Jun 27, 2012 11.10 11.61 11.10 11.53 1,603,467 +0.12(+1.05%)
Jun 26, 2012 11.49 11.61 11.37 11.41 521,341 -0.01(-0.08%)
Jun 25, 2012 11.33 11.45 11.21 11.42 576,674 -0.17(-1.43%)
Jun 22, 2012 11.76 11.76 11.47 11.58 461,171 -0.04(-0.32%)
Jun 21, 2012 11.90 11.94 11.59 11.62 2,521,474 -0.09(-0.78%)
Jun 20, 2012 11.54 11.77 11.49 11.71 1,391,638 +0.24(+2.08%)
Jun 19, 2012 10.91 11.64 10.85 11.47 3,851,482 +0.74(+6.85%)
Jun 18, 2012 10.94 11.01 10.67 10.74 1,354,044 -0.31(-2.83%)
Jun 15, 2012 10.85 11.07 10.79 11.05 889,930 +0.29(+2.73%)
Jun 14, 2012 11.00 11.01 10.69 10.75 479,841 -0.16(-1.43%)
Jun 13, 2012 10.72 11.00 10.71 10.91 571,490 +0.06(+0.59%)
Jun 12, 2012 11.08 11.10 10.74 10.85 1,002,348 -0.11(-1.01%)
Jun 11, 2012 11.08 11.21 10.93 10.96 1,064,917 -0.06(-0.50%)
Jun 08, 2012 10.88 11.08 10.67 11.01 823,965 +0.07(+0.67%)
Jun 07, 2012 11.19 11.26 10.92 10.94 512,445 -0.07(-0.67%)
Jun 06, 2012 10.87 11.13 10.85 11.01 1,294,104 +0.21(+1.96%)
Jun 05, 2012 10.80 11.06 10.80 10.80 576,153 -0.06(-0.51%)
Jun 04, 2012 10.80 10.90 10.75 10.85 1,018,256 +0.06(+0.60%)
Jun 01, 2012 10.50 10.94 10.44 10.79 1,509,968 -0.01(-0.09%)
May 31, 2012 10.99 11.07 10.71 10.80 782,948 -0.24(-2.16%)
May 30, 2012 11.08 11.15 10.87 11.04 1,138,951 -0.15(-1.32%)
May 29, 2012 10.85 11.24 10.85 11.19 1,678,759 +0.43(+4.02%)
May 25, 2012 10.73 10.87 10.69 10.75 443,517 +0.06(+0.60%)
May 24, 2012 10.71 10.81 10.59 10.69 639,512 +0.05(+0.43%)
May 23, 2012 10.49 10.65 10.39 10.64 970,511 -0.01(-0.09%)
May 22, 2012 10.45 10.84 10.42 10.65 1,791,433 +0.23(+2.20%)
May 21, 2012 10.30 10.78 10.23 10.42 2,225,915 +0.22(+2.16%)
May 18, 2012 10.55 10.62 10.14 10.20 2,674,658 -0.34(-3.23%)
May 17, 2012 11.16 11.22 10.35 10.54 3,481,597 -0.54(-4.89%)
May 16, 2012 11.48 11.55 11.08 11.08 1,562,726 -0.30(-2.66%)
May 15, 2012 11.65 11.74 11.31 11.39 741,791 -0.30(-2.59%)
May 14, 2012 11.53 11.75 11.53 11.69 1,220,379 -0.09(-0.78%)
May 11, 2012 11.72 11.84 11.49 11.78 1,030,261 -0.09(-0.77%)
May 10, 2012 12.09 12.14 11.85 11.88 1,069,261 -0.07(-0.62%)
May 09, 2012 11.81 12.03 11.67 11.95 1,310,500 -0.03(-0.23%)
May 08, 2012 12.10 12.21 11.82 11.98 1,194,578 -0.24(-1.96%)
May 07, 2012 12.04 12.36 11.92 12.22 1,237,933 +0.17(+1.37%)
May 04, 2012 12.31 12.41 12.02 12.05 738,034 -0.36(-2.89%)
May 03, 2012 12.63 12.63 12.11 12.41 1,126,469 -0.06(-0.52%)
May 02, 2012 12.82 12.89 12.46 12.47 1,062,161 -0.53(-4.10%)
May 01, 2012 12.98 13.23 12.69 13.01 1,312,083 +0.03(+0.21%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,798 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,895 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,479,056 +0.18(+1.44%)
Apr 25, 2012 12.67 12.87 12.58 12.73 1,988,182 +0.18(+1.47%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,304 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,943 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,928 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,863 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,799 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,907 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,746 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,788 -0.21(-1.60%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,876 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,353 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,046 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,051 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,623 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,219 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,356 +0.02(+0.13%)
Apr 02, 2012 13.67 14.25 13.56 13.80 2,436,135 +0.17(+1.21%)
Mar 30, 2012 13.61 13.71 13.45 13.63 1,097,266 +0.06(+0.47%)
Mar 29, 2012 13.51 13.61 13.40 13.57 1,017,874 -0.06(-0.47%)
Mar 28, 2012 13.60 13.64 13.44 13.63 1,275,192 +0.09(+0.68%)
Mar 27, 2012 13.51 13.68 13.38 13.54 5,852,216 +0.15(+1.10%)
Mar 26, 2012 13.50 13.56 13.22 13.39 1,253,568 +0.06(+0.41%)
Mar 23, 2012 13.08 13.48 13.00 13.34 1,745,716 +0.30(+2.33%)
Mar 22, 2012 13.13 13.13 12.88 13.03 750,100 -0.15(-1.12%)
Mar 21, 2012 13.02 13.23 13.01 13.18 1,403,364 +0.14(+1.06%)
Mar 20, 2012 13.17 13.17 12.89 13.04 594,069 -0.19(-1.46%)
Mar 19, 2012 13.16 13.33 13.10 13.24 1,277,708 +0.06(+0.49%)
Mar 16, 2012 13.17 13.29 13.10 13.17 631,680 +0.02(+0.14%)
Mar 15, 2012 13.22 13.28 13.03 13.15 1,393,374 -0.03(-0.21%)
Mar 14, 2012 13.32 13.35 13.05 13.18 590,757 -0.14(-1.04%)
Mar 13, 2012 13.10 13.35 12.90 13.32 1,105,687 +0.21(+1.61%)
Mar 12, 2012 13.10 13.14 12.99 13.11 643,969 +0.00(+0.00%)
Mar 09, 2012 13.04 13.16 12.79 13.11 691,108 +0.07(+0.56%)
Mar 08, 2012 12.95 13.07 12.89 13.03 804,796 +0.18(+1.43%)
Mar 07, 2012 12.53 12.93 12.51 12.85 5,363,316 +0.34(+2.72%)
Mar 06, 2012 12.83 12.83 12.21 12.51 913,668 -0.23(-1.80%)
Mar 05, 2012 12.75 12.79 12.57 12.74 651,569 -0.06(-0.43%)
Mar 02, 2012 13.02 13.05 12.55 12.79 2,302,469 -0.29(-2.25%)
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.