Skip to main content

KKR & Company LP (NY: KKR )

100.67 +0.16 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 21.92 22.01 21.41 21.74 3,377,853 -0.45(-2.03%)
Feb 28, 2014 21.92 22.22 21.89 22.19 1,877,583 +0.30(+1.39%)
Feb 27, 2014 21.94 22.05 21.78 21.88 1,752,689 +0.00(+0.00%)
Feb 26, 2014 22.13 22.13 21.84 21.88 2,326,214 -0.20(-0.92%)
Feb 25, 2014 22.20 22.28 22.03 22.09 2,430,068 -0.11(-0.50%)
Feb 24, 2014 22.25 22.56 22.04 22.20 3,017,142 +0.16(+0.71%)
Feb 21, 2014 21.99 22.23 21.95 22.04 2,354,207 +0.14(+0.63%)
Feb 20, 2014 21.98 22.03 21.84 21.90 1,563,658 -0.11(-0.50%)
Feb 19, 2014 21.89 22.20 21.83 22.01 1,872,973 -0.02(-0.08%)
Feb 18, 2014 22.15 22.25 21.83 22.03 1,960,589 -0.16(-0.70%)
Feb 14, 2014 22.19 22.19 22.19 22.19 923,708 +0.01(+0.04%)
Feb 13, 2014 22.06 22.23 21.86 22.18 1,911,560 -0.23(-1.03%)
Feb 12, 2014 22.29 22.46 22.14 22.41 1,515,234 +0.12(+0.54%)
Feb 11, 2014 22.85 22.94 22.25 22.29 6,223,278 -0.21(-0.94%)
Feb 10, 2014 22.29 22.85 22.08 22.50 3,420,809 +0.28(+1.28%)
Feb 07, 2014 22.56 22.56 21.99 22.22 1,918,132 +0.26(+1.17%)
Feb 06, 2014 22.34 22.52 21.73 21.96 3,544,227 +0.62(+2.93%)
Feb 05, 2014 21.48 21.55 21.05 21.33 3,009,730 -0.20(-0.94%)
Feb 04, 2014 21.01 21.82 21.00 21.54 3,195,455 +0.59(+2.81%)
Feb 03, 2014 22.16 22.25 20.91 20.95 4,028,194 -1.21(-5.47%)
Jan 31, 2014 22.33 22.80 22.06 22.16 3,881,647 -0.31(-1.39%)
Jan 30, 2014 22.56 22.92 22.30 22.47 3,349,809 +0.46(+2.09%)
Jan 29, 2014 22.06 22.49 21.90 22.01 1,951,832 -0.25(-1.11%)
Jan 28, 2014 22.05 22.72 22.05 22.26 1,803,882 +0.20(+0.92%)
Jan 27, 2014 22.55 22.79 21.70 22.06 3,883,686 -0.51(-2.28%)
Jan 24, 2014 23.53 23.56 22.27 22.57 4,007,817 -1.11(-4.70%)
Jan 23, 2014 24.17 24.18 23.54 23.69 1,987,157 -0.49(-2.02%)
Jan 22, 2014 24.17 24.36 24.05 24.17 1,565,965 +0.06(+0.23%)
Jan 21, 2014 23.81 24.13 23.58 24.12 2,442,801 +0.48(+2.02%)
Jan 17, 2014 23.72 23.64 23.64 23.64 1,527,219 -0.10(-0.43%)
Jan 16, 2014 23.67 23.74 23.54 23.74 1,238,170 +0.07(+0.31%)
Jan 15, 2014 23.67 23.81 23.54 23.67 1,801,974 +0.00(+0.00%)
Jan 14, 2014 23.44 23.67 23.31 23.67 1,258,495 +0.31(+1.34%)
Jan 13, 2014 23.79 24.00 23.17 23.35 1,898,495 -0.50(-2.08%)
Jan 10, 2014 23.74 23.99 23.64 23.85 2,419,269 +0.11(+0.46%)
Jan 09, 2014 23.78 23.79 23.40 23.74 1,905,573 +0.05(+0.19%)
Jan 08, 2014 23.47 23.70 23.15 23.70 3,019,262 +0.11(+0.47%)
Jan 07, 2014 23.41 23.58 23.21 23.58 2,426,692 +0.25(+1.06%)
Jan 06, 2014 23.09 23.49 23.08 23.34 2,531,976 +0.17(+0.75%)
Jan 03, 2014 22.79 23.37 22.70 23.16 3,412,527 +0.49(+2.15%)
Jan 02, 2014 22.17 22.81 22.17 22.67 3,577,518 +0.30(+1.36%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,950 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,286 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,554 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.45 1,774,618 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,155 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,696,050 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,483 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 21.99 22.04 3,940,209 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,799 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,899 -0.27(-1.16%)
Dec 16, 2013 23.18 23.78 22.90 23.05 2,857,408 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.44 22.96 1,940,964 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,699 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.10 22.24 1,988,677 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,280 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,672 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,829 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,202,007 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.54 873,006 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,977 -0.10(-0.46%)
Dec 02, 2013 21.90 22.18 21.82 21.98 2,529,996 +0.17(+0.76%)
Nov 29, 2013 21.90 22.01 21.69 21.81 534,958 -0.08(-0.38%)
Nov 27, 2013 21.89 22.09 21.73 21.89 935,082 +0.02(+0.08%)
Nov 26, 2013 21.85 22.13 21.83 21.88 1,107,371 +0.09(+0.42%)
Nov 25, 2013 21.55 21.95 21.48 21.78 2,259,312 +0.37(+1.72%)
Nov 22, 2013 21.03 21.56 20.97 21.42 1,446,280 +0.38(+1.79%)
Nov 21, 2013 20.45 21.19 20.29 21.04 1,447,397 +0.15(+0.70%)
Nov 20, 2013 20.95 21.07 20.71 20.89 690,004 +0.02(+0.09%)
Nov 19, 2013 21.02 21.08 20.67 20.87 1,116,768 -0.06(-0.26%)
Nov 18, 2013 21.27 21.36 20.86 20.93 1,413,593 -0.17(-0.83%)
Nov 15, 2013 21.13 21.44 21.02 21.10 1,697,362 -0.03(-0.13%)
Nov 14, 2013 21.32 21.58 21.11 21.13 2,346,318 +0.49(+2.36%)
Nov 12, 2013 21.14 21.14 20.47 20.64 1,354,221 -0.50(-2.35%)
Nov 11, 2013 21.42 21.46 21.01 21.14 3,762,107 -0.32(-1.50%)
Nov 08, 2013 21.03 21.58 21.03 21.46 4,893,369 +0.51(+2.41%)
Nov 07, 2013 21.50 21.51 20.85 20.96 3,642,497 -0.40(-1.89%)
Nov 06, 2013 21.37 21.45 21.09 21.36 1,362,039 +0.22(+1.04%)
Nov 05, 2013 20.99 21.47 20.80 21.14 1,739,244 +0.12(+0.57%)
Nov 04, 2013 20.82 21.05 20.51 21.02 1,639,103 +0.38(+1.83%)
Nov 01, 2013 20.24 20.70 20.19 20.64 1,449,787 +0.47(+2.32%)
Oct 31, 2013 20.98 21.13 20.17 20.17 2,971,213 -0.93(-4.40%)
Oct 30, 2013 21.83 21.92 21.01 21.10 1,976,952 -0.73(-3.33%)
Oct 29, 2013 21.92 22.02 21.43 21.83 1,914,366 +0.02(+0.08%)
Oct 28, 2013 21.92 22.01 21.69 21.81 2,663,820 +0.07(+0.34%)
Oct 25, 2013 21.77 21.80 21.19 21.74 2,353,000 +0.27(+1.24%)
Oct 24, 2013 21.62 21.97 21.14 21.47 3,422,975 +0.41(+1.96%)
Oct 23, 2013 21.18 21.60 21.03 21.06 2,161,952 -0.28(-1.29%)
Oct 22, 2013 21.32 21.47 20.86 21.33 2,141,840 +0.24(+1.13%)
Oct 21, 2013 21.15 21.37 20.94 21.09 2,332,378 +0.10(+0.48%)
Oct 18, 2013 20.45 21.14 20.09 20.99 3,284,158 +0.76(+3.77%)
Oct 17, 2013 19.90 20.43 19.90 20.23 2,528,285 +0.15(+0.73%)
Oct 16, 2013 19.18 20.11 19.18 20.08 4,502,323 +0.98(+5.15%)
Oct 15, 2013 19.23 19.47 19.04 19.10 982,571 -0.02(-0.10%)
Oct 14, 2013 19.14 19.19 18.77 19.12 2,749,675 -0.19(-1.00%)
Oct 11, 2013 18.66 19.58 18.66 19.31 1,518,947 +0.55(+2.94%)
Oct 10, 2013 18.15 18.85 18.15 18.76 2,016,484 +0.43(+2.36%)
Oct 09, 2013 18.63 19.05 18.09 18.33 2,676,402 -0.33(-1.77%)
Oct 08, 2013 18.95 19.28 18.61 18.66 1,873,068 -0.38(-1.98%)
Oct 07, 2013 18.95 19.08 18.76 19.04 1,758,476 -0.16(-0.81%)
Oct 04, 2013 19.30 19.45 18.89 19.19 1,805,488 -0.11(-0.57%)
Oct 03, 2013 19.54 19.59 18.98 19.30 1,263,390 -0.13(-0.66%)
Oct 02, 2013 19.18 19.46 19.07 19.43 1,060,368 +0.06(+0.28%)
Oct 01, 2013 19.03 19.62 18.90 19.38 1,975,696 +0.17(+0.91%)
Sep 27, 2013 18.72 19.23 18.66 19.20 2,150,327 +0.27(+1.41%)
Sep 26, 2013 18.47 19.04 18.47 18.93 2,260,603 +0.47(+2.54%)
Sep 25, 2013 17.98 18.62 17.98 18.47 3,603,026 +0.54(+3.03%)
Sep 24, 2013 17.97 18.03 17.77 17.92 1,784,668 -0.11(-0.61%)
Sep 23, 2013 18.42 18.49 17.87 18.03 1,694,709 -0.48(-2.58%)
Sep 20, 2013 18.91 18.98 18.42 18.51 1,167,350 -0.42(-2.23%)
Sep 19, 2013 18.87 19.11 18.87 18.93 1,019,231 +0.10(+0.54%)
Sep 18, 2013 18.58 18.89 18.57 18.83 1,525,364 +0.22(+1.19%)
Sep 17, 2013 18.59 18.66 18.54 18.61 1,021,770 -0.01(-0.05%)
Sep 16, 2013 18.63 18.73 18.56 18.62 1,356,997 +0.21(+1.15%)
Sep 13, 2013 18.38 18.51 18.38 18.41 809,080 +0.02(+0.10%)
Sep 12, 2013 18.38 18.41 18.27 18.39 690,967 +0.01(+0.05%)
Sep 11, 2013 18.53 18.56 18.31 18.38 3,528,368 -0.10(-0.55%)
Sep 10, 2013 18.30 18.50 18.30 18.48 1,452,542 +0.30(+1.67%)
Sep 09, 2013 18.11 18.20 18.01 18.18 857,616 +0.19(+1.07%)
Sep 06, 2013 17.90 18.06 17.83 17.99 1,170,070 +0.14(+0.77%)
Sep 05, 2013 17.75 17.93 17.75 17.85 903,476 +0.08(+0.47%)
Sep 04, 2013 17.90 17.90 17.68 17.77 1,169,311 +0.13(+0.73%)
Sep 03, 2013 17.75 17.88 17.52 17.64 1,058,159 +0.07(+0.42%)
Aug 30, 2013 17.89 17.97 17.52 17.56 808,434 -0.34(-1.90%)
Aug 29, 2013 17.66 17.97 17.65 17.90 887,026 +0.25(+1.41%)
Aug 28, 2013 17.34 17.76 17.29 17.66 1,600,002 +0.31(+1.80%)
Aug 27, 2013 17.46 17.59 17.22 17.34 2,334,412 -0.26(-1.46%)
Aug 26, 2013 17.90 18.00 17.56 17.60 1,433,625 -0.27(-1.49%)
Aug 23, 2013 17.84 17.98 17.77 17.87 1,498,554 +0.03(+0.15%)
Aug 22, 2013 17.92 18.09 17.75 17.84 1,211,526 +0.04(+0.21%)
Aug 21, 2013 18.03 18.08 17.69 17.80 1,057,579 -0.23(-1.27%)
Aug 20, 2013 18.14 18.18 17.95 18.03 786,572 +0.08(+0.46%)
Aug 19, 2013 17.76 18.07 17.66 17.95 1,537,952 +0.15(+0.83%)
Aug 16, 2013 17.91 18.12 17.80 17.80 649,349 -0.11(-0.62%)
Aug 15, 2013 18.25 18.43 17.89 17.91 2,813,753 -0.70(-3.75%)
Aug 14, 2013 18.76 18.78 18.58 18.61 832,668 -0.17(-0.88%)
Aug 13, 2013 18.72 18.84 18.60 18.78 1,368,198 +0.06(+0.29%)
Aug 12, 2013 18.40 18.74 18.34 18.72 978,539 +0.20(+1.09%)
Aug 09, 2013 18.37 18.61 18.35 18.52 1,047,218 +0.06(+0.30%)
Aug 08, 2013 18.70 18.82 18.31 18.47 4,566,673 -0.10(-0.55%)
Aug 07, 2013 18.86 19.09 18.57 18.57 4,090,878 -0.37(-1.94%)
Aug 06, 2013 18.93 19.10 18.63 18.93 1,649,500 -0.05(-0.24%)
Aug 05, 2013 19.04 19.04 18.69 18.98 880,724 -0.06(-0.29%)
Aug 02, 2013 19.16 19.16 18.84 19.04 1,036,774 -0.09(-0.48%)
Aug 01, 2013 18.78 19.46 18.58 19.13 2,804,705 +0.33(+1.76%)
Jul 31, 2013 19.15 19.21 18.75 18.80 1,360,991 -0.33(-1.73%)
Jul 30, 2013 19.26 19.30 19.02 19.13 799,187 +0.04(+0.19%)
Jul 29, 2013 18.93 19.15 18.71 19.09 1,652,810 +0.09(+0.48%)
Jul 26, 2013 18.35 19.05 18.26 19.00 2,458,805 -0.25(-1.29%)
Jul 25, 2013 18.88 19.25 18.37 19.25 3,083,441 +0.26(+1.36%)
Jul 24, 2013 19.65 19.69 18.70 18.99 1,924,551 -0.58(-2.96%)
Jul 23, 2013 19.91 19.94 19.39 19.57 823,621 -0.12(-0.61%)
Jul 22, 2013 19.26 20.02 19.22 19.69 3,123,378 +0.47(+2.44%)
Jul 19, 2013 18.80 19.26 18.66 19.22 2,199,100 +0.42(+2.25%)
Jul 18, 2013 18.26 18.94 18.25 18.80 3,467,965 +0.68(+3.75%)
Jul 17, 2013 18.38 18.61 18.09 18.12 1,246,094 -0.33(-1.79%)
Jul 16, 2013 18.84 18.84 18.16 18.45 1,463,084 -0.42(-2.24%)
Jul 15, 2013 18.99 19.10 18.76 18.87 895,875 +0.06(+0.34%)
Jul 12, 2013 18.51 18.84 18.43 18.81 1,460,689 +0.38(+2.04%)
Jul 11, 2013 18.34 18.52 18.22 18.43 2,055,840 +0.31(+1.73%)
Jul 10, 2013 18.28 18.35 18.07 18.12 1,143,934 -0.17(-0.90%)
Jul 09, 2013 18.43 18.46 18.13 18.28 1,908,369 -0.05(-0.25%)
Jul 08, 2013 18.05 18.45 18.04 18.33 2,384,552 +0.41(+2.31%)
Jul 05, 2013 17.77 17.92 17.62 17.91 1,020,843 +0.42(+2.42%)
Jul 03, 2013 17.57 17.68 17.36 17.49 906,836 -0.30(-1.70%)
Jul 02, 2013 18.15 18.27 17.52 17.79 1,595,915 -0.37(-2.02%)
Jul 01, 2013 18.47 18.69 18.13 18.16 2,589,225 +0.09(+0.51%)
Jun 28, 2013 17.92 18.13 17.79 18.07 1,448,726 +0.68(+3.91%)
Jun 26, 2013 17.53 18.05 17.33 17.39 2,619,216 -0.04(-0.21%)
Jun 25, 2013 16.56 17.46 16.56 17.43 2,747,730 +1.07(+6.52%)
Jun 24, 2013 16.82 16.88 15.88 16.36 4,989,713 -0.83(-4.81%)
Jun 21, 2013 17.83 17.83 16.81 17.19 3,327,669 +0.04(+0.21%)
Jun 20, 2013 17.67 17.72 17.08 17.15 2,990,115 -0.73(-4.06%)
Jun 19, 2013 17.93 18.09 17.82 17.88 1,348,227 -0.25(-1.37%)
Jun 18, 2013 18.04 18.13 17.84 18.13 940,591 +0.14(+0.77%)
Jun 17, 2013 18.28 18.42 17.87 17.99 1,782,542 -0.17(-0.91%)
Jun 14, 2013 17.74 18.20 17.73 18.15 2,957,077 +0.46(+2.60%)
Jun 13, 2013 17.77 17.82 17.67 17.69 1,801,927 -0.09(-0.52%)
Jun 12, 2013 17.79 17.96 17.67 17.79 1,945,236 +0.08(+0.47%)
Jun 11, 2013 17.56 17.99 17.28 17.70 3,174,765 -0.13(-0.72%)
Jun 10, 2013 18.06 18.21 17.64 17.83 1,951,648 -0.15(-0.82%)
Jun 07, 2013 17.09 18.07 17.01 17.98 4,728,006 +1.04(+6.13%)
Jun 06, 2013 16.87 17.22 16.66 16.94 3,174,983 +0.12(+0.71%)
Jun 05, 2013 17.20 17.34 16.50 16.82 3,987,552 -0.43(-2.50%)
Jun 04, 2013 17.60 17.69 17.21 17.25 3,235,175 -0.25(-1.42%)
Jun 03, 2013 18.01 18.14 17.34 17.50 3,523,498 -0.40(-2.26%)
May 31, 2013 18.46 18.57 17.89 17.90 2,401,143 -0.59(-3.18%)
May 30, 2013 18.36 18.65 18.22 18.49 3,000,108 +0.01(+0.05%)
May 29, 2013 18.92 18.93 18.26 18.48 2,073,619 -0.50(-2.62%)
May 28, 2013 18.88 19.26 18.84 18.98 5,498,185 +0.45(+2.43%)
May 24, 2013 18.29 18.67 18.21 18.53 2,899,976 +0.08(+0.45%)
May 23, 2013 18.48 18.92 17.55 18.45 6,993,369 -0.40(-2.15%)
May 22, 2013 19.26 19.44 18.70 18.85 3,528,070 -0.37(-1.91%)
May 21, 2013 19.40 19.48 19.18 19.22 2,613,627 -0.06(-0.29%)
May 20, 2013 19.24 19.45 19.23 19.27 4,009,699 +0.06(+0.29%)
May 17, 2013 19.03 19.29 18.90 19.22 3,714,917 +0.33(+1.75%)
May 16, 2013 18.97 19.12 18.89 18.89 2,677,018 -0.02(-0.10%)
May 15, 2013 19.46 19.46 18.86 18.91 2,014,052 +0.17(+0.93%)
May 13, 2013 19.03 19.13 18.66 18.73 2,072,670 -0.29(-1.55%)
May 10, 2013 19.30 19.32 18.95 19.03 1,290,156 -0.23(-1.19%)
May 09, 2013 19.44 19.53 19.20 19.26 3,850,394 -0.17(-0.85%)
May 08, 2013 19.07 19.44 18.93 19.42 3,436,190 +0.49(+2.57%)
May 07, 2013 19.50 19.58 18.86 18.93 3,536,921 -0.51(-2.60%)
May 06, 2013 19.22 19.56 19.22 19.44 2,082,741 +0.35(+1.83%)
May 03, 2013 19.10 19.31 18.84 19.09 2,259,214 +0.25(+1.32%)
May 02, 2013 19.06 19.11 18.61 18.84 2,448,141 -0.22(-1.16%)
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.