Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.65 18.71 18.20 18.24 2,641,207 -0.43(-2.28%)
Apr 29, 2014 18.69 18.86 18.50 18.67 3,001,586 +0.02(+0.13%)
Apr 28, 2014 19.14 19.14 18.49 18.65 3,163,374 -0.40(-2.11%)
Apr 25, 2014 19.51 19.80 18.92 19.05 3,328,925 -0.56(-2.87%)
Apr 24, 2014 19.28 19.63 18.61 19.61 5,663,056 +0.62(+3.26%)
Apr 23, 2014 19.18 19.23 18.93 18.99 3,339,199 -0.17(-0.88%)
Apr 22, 2014 18.64 19.23 18.62 19.16 2,059,718 +0.52(+2.80%)
Apr 21, 2014 18.50 18.73 18.45 18.64 2,267,045 +0.11(+0.61%)
Apr 17, 2014 18.72 18.53 18.53 18.53 4,110,594 -0.09(-0.47%)
Apr 16, 2014 17.84 18.65 17.76 18.61 3,471,032 +0.85(+4.79%)
Apr 15, 2014 17.46 17.79 17.36 17.76 2,244,534 +0.28(+1.61%)
Apr 14, 2014 17.71 17.75 17.23 17.48 3,872,240 -0.09(-0.50%)
Apr 11, 2014 17.87 17.96 17.43 17.57 5,254,366 -0.46(-2.54%)
Apr 10, 2014 18.76 18.80 17.86 18.03 3,722,352 -0.67(-3.61%)
Apr 09, 2014 18.16 18.74 18.08 18.70 3,829,696 +0.65(+3.61%)
Apr 08, 2014 18.47 18.55 17.96 18.05 4,002,369 -0.42(-2.26%)
Apr 07, 2014 18.91 19.00 18.44 18.47 3,621,734 -0.53(-2.79%)
Apr 04, 2014 19.10 19.52 18.90 19.00 4,220,236 -0.04(-0.21%)
Apr 03, 2014 18.78 19.08 18.71 19.04 2,744,104 +0.51(+2.78%)
Apr 02, 2014 18.66 18.90 18.41 18.53 1,890,659 -0.27(-1.41%)
Apr 01, 2014 18.21 18.81 18.21 18.79 7,547,647 +0.44(+2.41%)
Mar 31, 2014 18.24 18.38 18.17 18.35 2,322,606 +0.24(+1.33%)
Mar 28, 2014 18.11 18.30 17.96 18.11 2,279,164 +0.11(+0.63%)
Mar 27, 2014 17.98 18.10 17.83 18.00 2,055,624 +0.06(+0.36%)
Mar 26, 2014 18.24 18.29 17.73 17.93 6,702,344 -0.30(-1.63%)
Mar 25, 2014 18.44 18.63 18.17 18.23 2,471,872 -0.11(-0.61%)
Mar 24, 2014 18.50 18.56 17.98 18.34 2,977,567 -0.13(-0.70%)
Mar 21, 2014 19.02 19.12 18.45 18.47 2,472,966 -0.38(-2.00%)
Mar 20, 2014 18.65 18.93 18.53 18.85 3,536,150 +0.14(+0.73%)
Mar 19, 2014 18.84 18.88 18.61 18.71 3,418,402 -0.10(-0.51%)
Mar 18, 2014 18.67 18.90 18.61 18.81 4,137,652 +0.14(+0.73%)
Mar 17, 2014 18.60 18.87 18.60 18.67 1,719,028 +0.22(+1.18%)
Mar 14, 2014 18.83 18.98 18.40 18.45 4,029,963 -0.47(-2.50%)
Mar 13, 2014 19.17 19.28 18.84 18.93 2,162,111 -0.29(-1.50%)
Mar 12, 2014 19.35 19.36 18.96 19.22 1,770,305 -0.24(-1.24%)
Mar 11, 2014 19.51 19.60 19.38 19.46 1,199,000 -0.09(-0.45%)
Mar 10, 2014 19.51 19.60 19.38 19.55 1,894,369 +0.04(+0.21%)
Mar 07, 2014 19.77 19.80 19.44 19.51 3,533,234 -0.14(-0.74%)
Mar 06, 2014 19.50 19.66 19.50 19.65 2,932,943 +0.18(+0.91%)
Mar 05, 2014 19.34 19.48 19.29 19.47 1,894,640 +0.10(+0.50%)
Mar 04, 2014 19.38 19.41 19.23 19.38 2,150,306 +0.38(+1.99%)
Mar 03, 2014 19.16 19.24 18.71 19.00 3,864,457 -0.39(-2.03%)
Feb 28, 2014 19.16 19.42 19.14 19.39 2,148,063 +0.27(+1.39%)
Feb 27, 2014 19.18 19.27 19.04 19.13 2,005,176 +0.00(+0.00%)
Feb 26, 2014 19.35 19.35 19.09 19.13 2,661,322 -0.18(-0.92%)
Feb 25, 2014 19.40 19.47 19.26 19.31 2,780,138 -0.10(-0.50%)
Feb 24, 2014 19.45 19.72 19.27 19.40 3,451,784 +0.14(+0.71%)
Feb 21, 2014 19.23 19.43 19.18 19.27 2,693,348 +0.12(+0.63%)
Feb 20, 2014 19.21 19.26 19.09 19.14 1,788,915 -0.10(-0.50%)
Feb 19, 2014 19.14 19.41 19.08 19.24 2,142,789 -0.02(-0.08%)
Feb 18, 2014 19.36 19.45 19.08 19.26 2,243,027 -0.14(-0.70%)
Feb 14, 2014 19.39 19.39 19.39 19.39 1,056,775 +0.01(+0.04%)
Feb 13, 2014 19.28 19.43 19.10 19.39 2,186,934 -0.20(-1.03%)
Feb 12, 2014 19.48 19.63 19.35 19.59 1,733,514 +0.10(+0.54%)
Feb 11, 2014 19.97 20.05 19.45 19.48 7,119,787 -0.18(-0.94%)
Feb 10, 2014 19.48 19.97 19.30 19.67 3,913,602 +0.25(+1.28%)
Feb 07, 2014 19.72 19.72 19.23 19.42 2,194,454 +0.22(+1.17%)
Feb 06, 2014 19.53 19.68 18.99 19.19 4,054,799 +0.55(+2.93%)
Feb 05, 2014 18.78 18.84 18.40 18.65 3,443,305 -0.18(-0.94%)
Feb 04, 2014 18.37 19.07 18.36 18.82 3,655,784 +0.51(+2.81%)
Feb 03, 2014 19.37 19.45 18.28 18.31 4,608,486 -1.06(-5.48%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,827 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,373 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.14 19.24 2,233,008 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,745 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,443,160 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,585,173 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.57 20.70 2,273,422 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,554 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,705 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,226 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.57 20.75 1,416,538 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.57 20.69 2,061,561 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,791 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,988 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,782 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.45 20.75 2,180,085 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,210 +0.10(+0.47%)
Jan 07, 2014 20.46 20.61 20.29 20.61 2,776,275 +0.22(+1.06%)
Jan 06, 2014 20.18 20.53 20.17 20.40 2,896,726 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,904,127 +0.43(+2.15%)
Jan 02, 2014 19.38 19.94 19.38 19.82 4,092,886 +0.27(+1.36%)
Dec 31, 2013 19.39 19.55 19.55 19.55 1,815,562 +0.27(+1.42%)
Dec 30, 2013 19.48 19.48 19.28 19.28 1,667,219 -0.12(-0.62%)
Dec 27, 2013 19.63 19.72 19.36 19.40 1,355,197 -0.22(-1.15%)
Dec 26, 2013 19.80 19.80 19.48 19.63 2,030,265 -0.01(-0.04%)
Dec 24, 2013 19.60 19.66 19.47 19.63 707,205 +0.07(+0.37%)
Dec 23, 2013 19.90 19.93 19.41 19.56 1,940,378 -0.10(-0.49%)
Dec 20, 2013 19.44 19.71 19.28 19.66 2,852,688 +0.39(+2.04%)
Dec 19, 2013 19.59 19.92 19.23 19.27 4,507,826 -0.44(-2.24%)
Dec 18, 2013 19.91 20.04 19.29 19.71 13,098,083 -0.21(-1.05%)
Dec 17, 2013 19.33 19.97 19.03 19.92 18,622,850 -0.23(-1.16%)
Dec 16, 2013 20.27 20.78 20.01 20.15 3,269,039 +0.08(+0.40%)
Dec 13, 2013 19.71 20.21 19.62 20.07 2,220,574 +0.59(+3.01%)
Dec 12, 2013 19.41 19.61 19.35 19.48 1,710,021 +0.04(+0.21%)
Dec 11, 2013 19.96 20.14 19.32 19.44 2,275,161 -0.43(-2.18%)
Dec 10, 2013 19.28 19.94 19.22 19.88 2,738,050 +0.59(+3.08%)
Dec 09, 2013 18.82 19.28 18.72 19.28 2,129,860 +0.62(+3.31%)
Dec 06, 2013 18.76 18.94 18.57 18.66 1,357,800 +0.12(+0.65%)
Dec 05, 2013 18.68 18.82 18.49 18.54 1,375,165 -0.29(-1.54%)
Dec 04, 2013 19.04 19.15 18.68 18.83 998,769 -0.29(-1.51%)
Dec 03, 2013 19.19 19.23 18.94 19.12 1,879,660 -0.09(-0.46%)
Dec 02, 2013 19.14 19.39 19.07 19.21 2,894,461 +0.14(+0.76%)
Nov 29, 2013 19.14 19.24 18.96 19.06 612,023 -0.07(-0.38%)
Nov 27, 2013 19.14 19.31 18.99 19.14 1,069,787 +0.02(+0.08%)
Nov 26, 2013 19.10 19.35 19.08 19.12 1,266,896 +0.08(+0.42%)
Nov 25, 2013 18.84 19.18 18.78 19.04 2,584,782 +0.32(+1.72%)
Nov 22, 2013 18.38 18.85 18.33 18.72 1,654,627 +0.33(+1.79%)
Nov 21, 2013 17.88 18.53 17.74 18.39 1,655,905 +0.13(+0.70%)
Nov 20, 2013 18.31 18.41 18.10 18.26 789,404 +0.02(+0.09%)
Nov 19, 2013 18.37 18.43 18.07 18.24 1,277,647 -0.05(-0.26%)
Nov 18, 2013 18.59 18.67 18.24 18.29 1,617,232 -0.15(-0.83%)
Nov 15, 2013 18.47 18.74 18.37 18.45 1,941,880 -0.02(-0.13%)
Nov 14, 2013 18.64 18.86 18.45 18.47 2,684,322 +0.43(+2.36%)
Nov 12, 2013 18.48 18.48 17.89 18.04 1,549,307 -0.43(-2.35%)
Nov 11, 2013 18.72 18.76 18.37 18.48 4,304,066 -0.28(-1.50%)
Nov 08, 2013 18.38 18.86 18.38 18.76 5,598,295 +0.44(+2.41%)
Nov 07, 2013 18.79 18.80 18.23 18.32 4,167,225 -0.35(-1.89%)
Nov 06, 2013 18.68 18.75 18.44 18.67 1,558,251 +0.19(+1.04%)
Nov 05, 2013 18.35 18.77 18.18 18.48 1,989,795 +0.10(+0.57%)
Nov 04, 2013 18.20 18.40 17.93 18.37 1,875,228 +0.33(+1.83%)
Nov 01, 2013 17.69 18.09 17.65 18.04 1,658,640 +0.41(+2.32%)
Oct 31, 2013 18.34 18.47 17.63 17.63 3,399,239 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,746 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,145 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.06 3,047,563 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,967 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,916,080 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,398 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,388 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,375 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,265 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,503 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,917 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.69 1,124,117 -0.02(-0.10%)
Oct 14, 2013 16.73 16.77 16.41 16.71 3,145,786 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,763 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,974 +0.38(+2.36%)
Oct 09, 2013 16.28 16.65 15.81 16.02 3,061,958 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,897 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,797 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.77 2,065,582 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,391 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,122 +0.05(+0.28%)
Oct 01, 2013 16.63 17.15 16.52 16.94 2,260,310 +0.15(+0.91%)
Sep 27, 2013 16.36 16.81 16.31 16.78 2,460,098 +0.23(+1.41%)
Sep 26, 2013 16.14 16.64 16.14 16.55 2,586,260 +0.41(+2.54%)
Sep 25, 2013 15.71 16.28 15.71 16.14 4,122,069 +0.47(+3.03%)
Sep 24, 2013 15.71 15.76 15.53 15.67 2,041,763 -0.10(-0.61%)
Sep 23, 2013 16.10 16.16 15.62 15.76 1,938,845 -0.42(-2.58%)
Sep 20, 2013 16.53 16.59 16.10 16.18 1,335,516 -0.37(-2.23%)
Sep 19, 2013 16.49 16.70 16.49 16.55 1,166,058 +0.09(+0.54%)
Sep 18, 2013 16.24 16.51 16.23 16.46 1,745,104 +0.19(+1.19%)
Sep 17, 2013 16.25 16.31 16.20 16.27 1,168,964 -0.01(-0.05%)
Sep 16, 2013 16.28 16.37 16.22 16.28 1,552,482 +0.18(+1.15%)
Sep 13, 2013 16.07 16.18 16.07 16.09 925,634 +0.02(+0.10%)
Sep 12, 2013 16.07 16.09 15.97 16.08 790,506 +0.01(+0.05%)
Sep 11, 2013 16.20 16.22 16.00 16.07 4,036,656 -0.09(-0.55%)
Sep 10, 2013 16.00 16.17 16.00 16.16 1,661,792 +0.27(+1.67%)
Sep 09, 2013 15.83 15.91 15.75 15.89 981,162 +0.17(+1.07%)
Sep 06, 2013 15.64 15.79 15.59 15.72 1,338,628 +0.12(+0.77%)
Sep 05, 2013 15.51 15.67 15.51 15.60 1,033,629 +0.07(+0.47%)
Sep 04, 2013 15.64 15.64 15.46 15.53 1,337,759 +0.11(+0.73%)
Sep 03, 2013 15.51 15.63 15.31 15.42 1,210,595 +0.06(+0.42%)
Aug 30, 2013 15.63 15.71 15.31 15.35 924,894 -0.30(-1.90%)
Aug 29, 2013 15.43 15.71 15.43 15.65 1,014,809 +0.22(+1.41%)
Aug 28, 2013 15.16 15.52 15.12 15.43 1,830,494 +0.27(+1.80%)
Aug 27, 2013 15.26 15.38 15.06 15.16 2,670,701 -0.22(-1.46%)
Aug 26, 2013 15.64 15.73 15.34 15.38 1,640,150 -0.23(-1.49%)
Aug 23, 2013 15.59 15.71 15.53 15.62 1,714,431 +0.02(+0.15%)
Aug 22, 2013 15.67 15.81 15.51 15.59 1,386,056 +0.03(+0.21%)
Aug 21, 2013 15.76 15.80 15.47 15.56 1,209,931 -0.20(-1.27%)
Aug 20, 2013 15.86 15.89 15.69 15.76 899,884 +0.07(+0.46%)
Aug 19, 2013 15.52 15.80 15.43 15.69 1,759,505 +0.13(+0.83%)
Aug 16, 2013 15.66 15.83 15.56 15.56 742,893 -0.10(-0.62%)
Aug 15, 2013 15.96 16.11 15.63 15.66 3,219,095 -0.61(-3.75%)
Aug 14, 2013 16.40 16.41 16.24 16.27 952,620 -0.14(-0.88%)
Aug 13, 2013 16.36 16.47 16.26 16.41 1,565,297 +0.05(+0.29%)
Aug 12, 2013 16.08 16.38 16.03 16.36 1,119,505 +0.18(+1.09%)
Aug 09, 2013 16.06 16.27 16.04 16.19 1,198,078 +0.05(+0.30%)
Aug 08, 2013 16.35 16.45 16.00 16.14 5,224,536 -0.09(-0.54%)
Aug 07, 2013 16.49 16.69 16.23 16.23 4,680,200 -0.32(-1.94%)
Aug 06, 2013 16.55 16.69 16.28 16.55 1,887,123 -0.04(-0.24%)
Aug 05, 2013 16.64 16.65 16.34 16.59 1,007,599 -0.05(-0.29%)
Aug 02, 2013 16.75 16.75 16.47 16.64 1,186,130 -0.08(-0.48%)
Aug 01, 2013 16.41 17.01 16.24 16.72 3,208,744 +0.29(+1.76%)
Jul 31, 2013 16.74 16.79 16.39 16.43 1,557,051 -0.29(-1.73%)
Jul 30, 2013 16.83 16.87 16.62 16.72 914,316 +0.03(+0.19%)
Jul 29, 2013 16.55 16.73 16.36 16.69 1,890,909 +0.08(+0.48%)
Jul 26, 2013 16.04 16.65 15.96 16.61 2,813,015 -0.22(-1.29%)
Jul 25, 2013 16.50 16.82 16.06 16.82 3,527,634 +0.22(+1.35%)
Jul 24, 2013 17.18 17.21 16.35 16.60 2,201,796 -0.51(-2.96%)
Jul 23, 2013 17.40 17.43 16.95 17.10 942,270 -0.10(-0.61%)
Jul 22, 2013 16.83 17.50 16.80 17.21 3,573,324 +0.41(+2.44%)
Jul 19, 2013 16.43 16.83 16.31 16.80 2,515,896 +0.37(+2.25%)
Jul 18, 2013 15.96 16.56 15.96 16.43 3,967,551 +0.59(+3.75%)
Jul 17, 2013 16.07 16.27 15.81 15.83 1,425,603 -0.29(-1.79%)
Jul 16, 2013 16.47 16.47 15.87 16.12 1,673,852 -0.37(-2.24%)
Jul 15, 2013 16.60 16.69 16.40 16.49 1,024,932 +0.06(+0.34%)
Jul 12, 2013 16.18 16.47 16.11 16.44 1,671,112 +0.33(+2.04%)
Jul 11, 2013 16.03 16.19 15.92 16.11 2,351,999 +0.27(+1.72%)
Jul 10, 2013 15.98 16.04 15.79 15.83 1,308,727 -0.14(-0.90%)
Jul 09, 2013 16.11 16.13 15.85 15.98 2,183,284 -0.04(-0.25%)
Jul 08, 2013 15.78 16.12 15.77 16.02 2,728,064 +0.36(+2.31%)
Jul 05, 2013 15.53 15.67 15.40 15.66 1,167,903 +0.37(+2.42%)
Jul 03, 2013 15.36 15.46 15.18 15.29 1,037,473 -0.27(-1.70%)
Jul 02, 2013 15.87 15.97 15.31 15.55 1,825,818 -0.32(-2.02%)
Jul 01, 2013 16.14 16.34 15.84 15.87 2,962,222 +0.08(+0.51%)
Jun 28, 2013 15.67 15.85 15.55 15.79 1,657,425 +0.59(+3.91%)
Jun 26, 2013 15.32 15.78 15.15 15.20 2,996,534 -0.03(-0.21%)
Jun 25, 2013 14.48 15.26 14.48 15.23 3,143,561 +0.93(+6.52%)
Jun 24, 2013 14.70 14.75 13.88 14.30 5,708,518 -0.72(-4.81%)
Jun 21, 2013 15.59 15.59 14.69 15.02 3,807,044 +0.03(+0.21%)
Jun 20, 2013 15.45 15.49 14.93 14.99 3,420,863 -0.63(-4.06%)
Jun 19, 2013 15.67 15.81 15.58 15.63 1,542,450 -0.22(-1.37%)
Jun 18, 2013 15.77 15.84 15.59 15.84 1,076,091 +0.12(+0.77%)
Jun 17, 2013 15.98 16.10 15.62 15.72 2,039,331 -0.14(-0.91%)
Jun 14, 2013 15.51 15.91 15.50 15.87 3,383,066 +0.40(+2.60%)
Jun 13, 2013 15.53 15.58 15.44 15.47 2,061,508 -0.08(-0.52%)
Jun 12, 2013 15.55 15.70 15.44 15.55 2,225,461 +0.07(+0.47%)
Jun 11, 2013 15.35 15.72 15.10 15.47 3,632,114 -0.11(-0.72%)
Jun 10, 2013 15.79 15.92 15.42 15.59 2,232,798 -0.13(-0.82%)
Jun 07, 2013 14.94 15.79 14.87 15.71 5,409,111 +0.91(+6.13%)
Jun 06, 2013 14.74 15.05 14.57 14.81 3,632,363 +0.10(+0.71%)
Jun 05, 2013 15.03 15.16 14.42 14.70 4,561,989 -0.38(-2.50%)
Jun 04, 2013 15.38 15.47 15.04 15.08 3,701,226 -0.22(-1.42%)
Jun 03, 2013 15.74 15.86 15.16 15.30 4,031,084 -0.35(-2.26%)
May 31, 2013 16.13 16.23 15.63 15.65 2,747,045 -0.51(-3.18%)
May 30, 2013 16.05 16.30 15.92 16.16 3,432,296 +0.01(+0.05%)
May 29, 2013 16.54 16.55 15.96 16.16 2,372,339 -0.43(-2.62%)
May 28, 2013 16.50 16.84 16.47 16.59 6,290,240 +0.39(+2.43%)
May 24, 2013 15.99 16.32 15.92 16.20 3,317,739 +0.07(+0.45%)
May 23, 2013 16.16 16.54 15.34 16.12 8,000,815 -0.35(-2.15%)
May 22, 2013 16.83 16.99 16.35 16.48 4,036,315 -0.32(-1.91%)
May 21, 2013 16.96 17.02 16.77 16.80 2,990,140 -0.05(-0.29%)
May 20, 2013 16.81 17.00 16.81 16.85 4,587,326 +0.05(+0.29%)
May 17, 2013 16.63 16.86 16.52 16.80 4,250,079 +0.29(+1.75%)
May 16, 2013 16.58 16.71 16.51 16.51 3,062,663 -0.02(-0.10%)
May 15, 2013 17.01 17.01 16.49 16.53 2,304,192 +0.15(+0.93%)
May 13, 2013 16.63 16.72 16.31 16.37 2,371,254 -0.26(-1.55%)
May 10, 2013 16.87 16.89 16.57 16.63 1,476,012 -0.20(-1.19%)
May 09, 2013 16.99 17.07 16.78 16.83 4,405,072 -0.14(-0.85%)
May 08, 2013 16.67 16.99 16.55 16.98 3,931,199 +0.43(+2.57%)
May 07, 2013 17.05 17.11 16.49 16.55 4,046,441 -0.44(-2.60%)
May 06, 2013 16.80 17.10 16.80 16.99 2,382,775 +0.31(+1.83%)
May 03, 2013 16.69 16.88 16.47 16.69 2,584,670 +0.22(+1.32%)
May 02, 2013 16.66 16.70 16.27 16.47 2,800,814 -0.19(-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.