KKR & Co. LP (NY: KKR )

50.60 +0.61 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.96 12.04 11.65 11.75 719,625 -0.26(-2.16%)
May 30, 2012 12.05 12.13 11.83 12.01 1,046,835 -0.16(-1.31%)
May 29, 2012 11.80 12.23 11.80 12.17 1,542,984 +0.47(+4.02%)
May 25, 2012 11.67 11.83 11.63 11.70 407,646 +0.07(+0.60%)
May 24, 2012 11.65 11.76 11.52 11.63 587,790 +0.05(+0.43%)
May 23, 2012 11.41 11.59 11.30 11.58 892,018 -0.01(-0.09%)
May 22, 2012 11.37 11.79 11.34 11.59 1,646,545 +0.25(+2.20%)
May 21, 2012 11.21 11.73 11.13 11.34 2,045,886 +0.24(+2.16%)
May 18, 2012 11.48 11.55 11.03 11.10 2,458,336 -0.37(-3.23%)
May 17, 2012 12.14 12.21 11.27 11.47 3,200,011 -0.59(-4.89%)
May 16, 2012 12.49 12.57 12.05 12.06 1,436,335 -0.33(-2.66%)
May 15, 2012 12.67 12.77 12.31 12.39 681,796 -0.33(-2.59%)
May 14, 2012 12.54 12.78 12.54 12.72 1,121,677 -0.10(-0.78%)
May 11, 2012 12.75 12.88 12.50 12.82 946,935 -0.10(-0.77%)
May 10, 2012 13.15 13.21 12.89 12.92 982,781 -0.08(-0.62%)
May 09, 2012 12.85 13.09 12.70 13.00 1,204,509 -0.03(-0.23%)
May 08, 2012 13.16 13.29 12.86 13.03 1,097,963 -0.26(-1.96%)
May 07, 2012 13.10 13.45 12.97 13.29 1,137,811 +0.18(+1.37%)
May 04, 2012 13.39 13.50 13.08 13.11 678,343 -0.39(-2.89%)
May 03, 2012 13.74 13.74 13.18 13.50 1,035,362 -0.07(-0.52%)
May 02, 2012 13.95 14.02 13.56 13.57 976,255 -0.58(-4.10%)
May 01, 2012 14.12 14.39 13.81 14.15 1,205,964 +0.03(+0.21%)
Apr 30, 2012 14.30 14.52 14.04 14.12 960,297 -0.28(-1.94%)
Apr 27, 2012 14.50 14.55 14.05 14.40 2,813,334 +0.35(+2.49%)
Apr 26, 2012 13.90 14.11 13.66 14.05 1,359,432 +0.20(+1.44%)
Apr 25, 2012 13.79 14.00 13.69 13.85 1,827,381 +0.20(+1.47%)
Apr 24, 2012 13.57 13.87 13.41 13.65 858,739 +0.02(+0.15%)
Apr 23, 2012 14.00 14.00 13.31 13.63 1,757,308 -0.46(-3.26%)
Apr 20, 2012 14.31 14.39 14.02 14.09 1,186,520 -0.20(-1.40%)
Apr 19, 2012 14.21 14.45 14.15 14.29 1,606,499 +0.00(+0.00%)
Apr 18, 2012 14.28 14.34 13.92 14.29 714,892 -0.03(-0.21%)
Apr 17, 2012 14.07 14.47 14.07 14.32 724,183 +0.25(+1.78%)
Apr 16, 2012 14.32 14.45 14.05 14.07 534,696 -0.12(-0.85%)
Apr 13, 2012 14.33 14.35 14.10 14.19 735,103 -0.23(-1.60%)
Apr 12, 2012 13.87 14.52 13.82 14.42 1,342,723 +0.52(+3.74%)
Apr 11, 2012 13.84 14.11 13.77 13.90 1,142,793 +0.24(+1.76%)
Apr 10, 2012 14.12 14.23 13.55 13.66 845,634 -0.49(-3.46%)
Apr 09, 2012 14.50 14.51 14.06 14.15 679,278 -0.54(-3.68%)
Apr 05, 2012 14.75 14.87 14.58 14.69 440,832 -0.04(-0.27%)
Apr 04, 2012 14.89 14.95 14.50 14.73 2,682,198 -0.30(-2.00%)
Apr 03, 2012 15.06 15.23 14.91 15.03 697,941 +0.02(+0.13%)
Apr 02, 2012 14.87 15.50 14.75 15.01 2,239,104 +0.18(+1.21%)
Mar 30, 2012 14.81 14.92 14.63 14.83 1,008,521 +0.07(+0.47%)
Mar 29, 2012 14.70 14.81 14.58 14.76 935,550 -0.07(-0.47%)
Mar 28, 2012 14.80 14.84 14.62 14.83 1,172,057 +0.10(+0.68%)
Mar 27, 2012 14.70 14.88 14.56 14.73 5,378,897 +0.16(+1.10%)
Mar 26, 2012 14.69 14.75 14.38 14.57 1,152,182 +0.06(+0.41%)
Mar 23, 2012 14.23 14.67 14.14 14.51 1,604,525 +0.33(+2.33%)
Mar 22, 2012 14.28 14.28 14.01 14.18 689,433 -0.16(-1.12%)
Mar 21, 2012 14.17 14.39 14.15 14.34 1,289,862 +0.15(+1.06%)
Mar 20, 2012 14.33 14.33 14.02 14.19 546,022 -0.21(-1.46%)
Mar 19, 2012 14.32 14.50 14.25 14.40 1,174,369 +0.07(+0.49%)
Mar 16, 2012 14.33 14.46 14.25 14.33 580,591 +0.02(+0.14%)
Mar 15, 2012 14.38 14.45 14.18 14.31 1,280,680 -0.03(-0.21%)
Mar 14, 2012 14.49 14.53 14.20 14.34 542,978 -0.15(-1.04%)
Mar 13, 2012 14.25 14.53 14.03 14.49 1,016,261 +0.23(+1.61%)
Mar 12, 2012 14.25 14.30 14.13 14.26 591,886 +0.00(+0.00%)
Mar 09, 2012 14.19 14.32 13.91 14.26 635,213 +0.08(+0.56%)
Mar 08, 2012 14.09 14.22 14.02 14.18 739,706 +0.20(+1.43%)
Mar 07, 2012 13.63 14.07 13.61 13.98 4,929,539 +0.37(+2.72%)
Mar 06, 2012 13.96 13.96 13.28 13.61 839,772 -0.25(-1.80%)
Mar 05, 2012 13.87 13.91 13.68 13.86 598,871 -0.06(-0.43%)
Mar 02, 2012 14.17 14.20 13.65 13.92 2,116,249 -0.32(-2.25%)
Mar 01, 2012 14.38 14.55 14.18 14.24 1,100,218 -0.08(-0.56%)
Feb 29, 2012 14.30 14.46 14.11 14.32 1,308,920 +0.00(+0.00%)
Feb 28, 2012 14.51 14.64 14.28 14.32 912,303 -0.26(-1.78%)
Feb 27, 2012 14.56 14.73 14.29 14.58 1,014,233 -0.17(-1.15%)
Feb 24, 2012 14.89 14.99 14.69 14.75 471,335 -0.14(-0.94%)
Feb 23, 2012 14.92 15.00 14.86 14.89 992,597 -0.08(-0.53%)
Feb 22, 2012 15.01 15.10 14.77 14.97 1,348,554 -0.11(-0.73%)
Feb 21, 2012 15.06 15.20 14.96 15.08 2,402,315 -0.02(-0.13%)
Feb 17, 2012 14.96 15.15 14.91 15.10 1,463,052 +0.21(+1.41%)
Feb 16, 2012 14.29 14.96 14.23 14.89 1,853,235 +0.35(+2.41%)
Feb 15, 2012 14.80 14.94 14.50 14.54 1,120,059 -0.07(-0.48%)
Feb 14, 2012 14.99 15.00 14.55 14.61 993,775 -0.40(-2.66%)
Feb 13, 2012 15.15 15.15 14.93 15.01 1,539,277 -0.06(-0.40%)
Feb 10, 2012 14.99 15.15 14.84 15.07 1,266,626 +0.01(+0.07%)
Feb 09, 2012 14.79 15.17 14.31 15.06 2,600,932 +0.19(+1.28%)
Feb 08, 2012 15.09 15.20 14.61 14.87 1,390,828 -0.09(-0.60%)
Feb 07, 2012 14.78 15.11 14.63 14.96 1,256,574 +0.14(+0.94%)
Feb 06, 2012 14.47 14.85 14.38 14.82 501,307 +0.28(+1.93%)
Feb 03, 2012 14.81 15.00 14.45 14.54 2,120,234 +0.08(+0.55%)
Feb 02, 2012 14.59 14.84 14.37 14.46 1,262,661 -0.10(-0.69%)
Feb 01, 2012 14.15 14.71 14.11 14.56 1,308,298 +0.58(+4.15%)
Jan 31, 2012 14.06 14.21 13.85 13.98 747,711 +0.04(+0.29%)
Jan 30, 2012 13.73 14.10 13.57 13.94 958,372 +0.11(+0.80%)
Jan 27, 2012 13.65 13.93 13.59 13.83 323,811 +0.08(+0.58%)
Jan 26, 2012 14.10 14.12 13.52 13.75 822,246 -0.22(-1.57%)
Jan 25, 2012 13.73 14.15 13.55 13.97 1,753,452 +0.29(+2.12%)
Jan 24, 2012 13.80 13.85 13.39 13.68 1,274,536 -0.20(-1.44%)
Jan 23, 2012 14.16 14.29 13.79 13.88 900,183 -0.22(-1.56%)
Jan 20, 2012 14.09 14.18 13.78 14.10 699,958 +0.00(+0.00%)
Jan 19, 2012 14.04 14.16 13.97 14.10 988,584 +0.17(+1.22%)
Jan 18, 2012 13.83 14.02 13.69 13.93 771,260 -0.01(-0.07%)
Jan 17, 2012 14.25 14.25 13.86 13.94 966,413 -0.13(-0.92%)
Jan 13, 2012 13.69 14.27 13.43 14.07 990,101 +0.16(+1.15%)
Jan 12, 2012 13.93 13.99 13.68 13.91 586,406 +0.01(+0.07%)
Jan 11, 2012 13.71 13.98 13.68 13.90 1,056,234 +0.19(+1.39%)
Jan 10, 2012 13.90 13.96 13.60 13.71 1,346,970 +0.12(+0.88%)
Jan 09, 2012 13.40 13.65 13.30 13.59 1,040,286 +0.19(+1.42%)
Jan 06, 2012 13.26 13.48 13.24 13.40 878,845 +0.18(+1.36%)
Jan 05, 2012 13.11 13.33 12.86 13.22 926,736 -0.04(-0.30%)
Jan 04, 2012 13.24 13.46 13.04 13.26 605,220 +0.43(+3.35%)
Dec 30, 2011 13.02 13.44 12.74 12.83 1,180,739 -0.61(-4.54%)
Dec 29, 2011 13.10 13.60 12.80 13.44 1,455,894 +0.29(+2.21%)
Dec 28, 2011 13.38 13.42 12.84 13.15 909,515 -0.26(-1.94%)
Dec 27, 2011 13.20 13.42 13.12 13.41 857,532 +0.23(+1.75%)
Dec 23, 2011 13.00 13.25 12.90 13.18 560,230 +0.55(+4.35%)
Dec 21, 2011 12.50 12.71 12.24 12.63 1,038,048 -0.04(-0.32%)
Dec 20, 2011 12.38 12.78 12.27 12.67 1,106,405 +0.32(+2.59%)
Dec 19, 2011 12.67 12.80 12.25 12.35 568,425 -0.35(-2.76%)
Dec 16, 2011 12.54 12.84 12.50 12.70 762,651 +0.38(+3.08%)
Dec 15, 2011 12.65 12.65 12.25 12.32 942,049 -0.08(-0.65%)
Dec 14, 2011 12.56 12.56 12.00 12.40 1,409,243 -0.32(-2.52%)
Dec 13, 2011 12.95 12.96 12.49 12.72 930,434 -0.17(-1.32%)
Dec 12, 2011 12.71 12.90 12.40 12.89 522,243 -0.04(-0.31%)
Dec 09, 2011 12.55 13.00 12.53 12.93 664,276 +0.45(+3.61%)
Dec 08, 2011 13.28 13.28 12.33 12.48 1,301,480 -1.05(-7.76%)
Dec 07, 2011 13.33 13.56 13.26 13.53 911,148 +0.04(+0.30%)
Dec 06, 2011 13.66 13.66 13.01 13.49 1,018,591 -0.03(-0.22%)
Dec 05, 2011 13.39 13.68 13.32 13.52 1,146,362 +0.42(+3.21%)
Dec 02, 2011 13.20 13.54 13.00 13.10 1,392,916 +0.09(+0.69%)
Dec 01, 2011 12.90 13.08 12.86 13.01 1,077,920 +0.18(+1.40%)
Nov 30, 2011 12.51 12.83 12.26 12.83 1,172,149 +0.81(+6.74%)
Nov 29, 2011 12.00 12.09 11.80 12.02 1,001,029 +0.04(+0.33%)
Nov 28, 2011 11.51 11.99 11.51 11.98 1,068,164 +0.89(+8.03%)
Nov 25, 2011 11.44 11.59 11.07 11.09 352,408 -0.41(-3.57%)
Nov 23, 2011 11.62 11.65 11.35 11.50 776,327 -0.30(-2.54%)
Nov 22, 2011 11.68 11.89 11.60 11.80 1,133,767 +0.02(+0.17%)
Nov 21, 2011 11.93 12.02 11.47 11.78 2,197,335 -0.36(-2.97%)
Nov 18, 2011 12.25 12.44 12.13 12.14 1,600,646 +0.03(+0.25%)
Nov 17, 2011 12.95 13.03 12.11 12.11 1,795,996 -0.87(-6.70%)
Nov 16, 2011 13.07 13.12 12.74 12.98 1,147,541 -0.36(-2.70%)
Nov 15, 2011 13.17 13.46 12.97 13.34 904,307 +0.05(+0.38%)
Nov 14, 2011 13.56 13.86 13.15 13.29 1,502,355 -0.34(-2.49%)
Nov 11, 2011 13.03 13.68 13.00 13.63 1,049,403 +0.78(+6.07%)
Nov 10, 2011 13.04 13.04 12.73 12.85 934,398 +0.16(+1.26%)
Nov 09, 2011 13.65 13.74 12.62 12.69 1,762,705 -1.38(-9.81%)
Nov 08, 2011 13.67 14.58 13.67 14.07 2,118,001 +0.40(+2.93%)
Nov 07, 2011 13.52 13.85 13.17 13.67 1,154,304 +0.15(+1.11%)
Nov 04, 2011 13.49 13.68 12.92 13.52 1,953,212 +0.00(+0.00%)
Nov 03, 2011 13.85 13.87 13.23 13.52 1,196,034 -0.15(-1.10%)
Nov 02, 2011 13.39 13.70 13.23 13.67 2,030,963 +0.74(+5.72%)
Nov 01, 2011 12.88 13.18 12.58 12.93 1,656,237 -0.55(-4.08%)
Oct 31, 2011 13.68 13.82 13.32 13.48 2,342,485 -0.55(-3.92%)
Oct 28, 2011 13.50 14.11 13.37 14.03 1,475,599 +0.38(+2.78%)
Oct 27, 2011 12.90 13.73 12.88 13.65 2,318,532 +1.05(+8.33%)
Oct 26, 2011 12.75 12.92 12.44 12.60 1,696,574 +0.06(+0.48%)
Oct 25, 2011 12.97 13.03 12.19 12.54 3,704,430 -0.63(-4.78%)
Oct 24, 2011 12.40 13.25 12.29 13.17 4,031,189 +0.77(+6.21%)
Oct 21, 2011 11.82 12.73 11.82 12.40 1,875,800 +0.70(+5.98%)
Oct 20, 2011 11.35 11.76 11.01 11.70 1,835,171 +0.29(+2.54%)
Oct 19, 2011 12.26 12.34 11.33 11.41 1,657,673 -0.77(-6.32%)
Oct 18, 2011 11.70 12.33 11.51 12.18 1,304,949 +0.46(+3.92%)
Oct 17, 2011 12.39 12.46 11.69 11.72 2,524,547 -0.83(-6.61%)
Oct 14, 2011 12.43 12.61 12.10 12.55 1,755,485 +0.39(+3.21%)
Oct 13, 2011 12.13 12.20 11.98 12.16 1,307,347 -0.14(-1.14%)
Oct 12, 2011 11.75 12.49 11.75 12.30 2,771,543 +0.83(+7.24%)
Oct 11, 2011 10.87 11.69 10.60 11.47 2,035,571 +0.45(+4.08%)
Oct 10, 2011 10.72 11.24 10.68 11.02 1,186,060 +0.62(+5.96%)
Oct 07, 2011 10.81 10.96 10.28 10.40 1,188,287 -0.19(-1.79%)
Oct 06, 2011 10.52 10.71 10.45 10.59 1,206,408 +0.20(+1.92%)
Oct 05, 2011 10.20 10.53 10.08 10.39 1,437,782 +0.25(+2.47%)
Oct 04, 2011 9.750 10.24 8.950 10.14 2,453,154 +0.22(+2.22%)
Oct 03, 2011 10.60 10.73 9.900 9.920 2,489,348 -0.48(-4.62%)
Sep 30, 2011 10.44 10.74 10.30 10.40 1,156,397 -0.20(-1.89%)
Sep 29, 2011 10.96 11.14 10.51 10.60 1,349,265 +0.06(+0.57%)
Sep 28, 2011 10.99 10.99 10.54 10.54 1,704,544 -0.36(-3.30%)
Sep 27, 2011 11.05 11.44 10.83 10.90 2,223,441 +0.14(+1.30%)
Sep 26, 2011 10.63 10.79 10.40 10.76 842,927 +0.23(+2.18%)
Sep 23, 2011 10.65 11.00 10.51 10.53 4,947,009 -0.23(-2.14%)
Sep 22, 2011 10.83 10.83 10.37 10.76 3,079,696 -0.65(-5.70%)
Sep 21, 2011 11.75 11.86 11.26 11.41 2,014,037 -0.35(-2.98%)
Sep 20, 2011 11.96 12.21 11.74 11.76 1,604,645 -0.18(-1.51%)
Sep 19, 2011 11.83 12.08 11.34 11.94 1,980,041 -0.19(-1.57%)
Sep 16, 2011 11.97 12.14 11.69 12.13 2,181,742 +0.15(+1.25%)
Sep 15, 2011 11.53 12.00 11.43 11.98 3,099,812 +0.60(+5.27%)
Sep 14, 2011 11.16 11.59 10.82 11.38 1,827,856 +0.29(+2.61%)
Sep 13, 2011 10.77 11.24 10.48 11.09 1,699,796 +0.33(+3.07%)
Sep 12, 2011 10.77 10.82 10.42 10.76 853,222 -0.11(-1.01%)
Sep 09, 2011 11.30 11.30 10.76 10.87 1,370,616 -0.32(-2.86%)
Sep 08, 2011 11.62 11.69 11.11 11.19 1,005,369 -0.42(-3.62%)
Sep 07, 2011 11.02 11.70 11.02 11.61 1,334,852 +0.60(+5.45%)
Sep 06, 2011 11.10 11.18 10.73 11.01 1,496,863 -0.53(-4.59%)
Sep 02, 2011 11.93 12.01 11.45 11.54 1,429,244 -0.75(-6.10%)
Sep 01, 2011 12.78 12.82 12.25 12.29 1,359,176 -0.51(-3.98%)
Aug 31, 2011 12.61 12.98 12.58 12.80 1,722,267 +0.30(+2.40%)
Aug 30, 2011 12.52 12.54 12.24 12.50 1,039,868 -0.03(-0.24%)
Aug 29, 2011 12.40 12.79 12.27 12.53 1,178,760 +0.42(+3.47%)
Aug 26, 2011 11.46 12.18 11.45 12.11 1,300,973 +0.50(+4.31%)
Aug 25, 2011 11.80 11.99 11.49 11.61 2,747,626 -0.06(-0.51%)
Aug 24, 2011 11.46 11.67 11.36 11.67 1,715,803 +0.23(+2.01%)
Aug 23, 2011 11.01 11.46 11.01 11.44 3,503,030 +0.48(+4.38%)
Aug 22, 2011 11.39 11.49 10.90 10.96 4,173,792 -0.12(-1.08%)
Aug 19, 2011 10.56 11.24 10.56 11.08 3,197,454 +0.21(+1.93%)
Aug 18, 2011 11.00 11.03 10.61 10.87 2,044,383 -0.55(-4.82%)
Aug 17, 2011 11.15 11.52 11.11 11.42 2,055,985 +0.38(+3.44%)
Aug 16, 2011 11.00 11.20 10.92 11.04 1,370,988 -0.05(-0.45%)
Aug 15, 2011 11.32 11.40 11.00 11.09 2,259,858 +0.04(+0.36%)
Aug 12, 2011 11.13 11.39 10.90 11.05 2,318,542 +0.04(+0.36%)
Aug 11, 2011 10.54 11.46 10.07 11.01 2,496,876 +0.38(+3.57%)
Aug 10, 2011 11.71 11.84 10.63 10.63 3,125,468 -1.25(-10.52%)
Aug 09, 2011 11.51 11.97 10.68 11.88 2,979,084 +1.38(+13.14%)
Aug 08, 2011 11.51 11.80 10.20 10.50 4,913,656 -1.69(-13.86%)
Aug 05, 2011 12.60 12.91 11.75 12.19 5,223,134 -0.40(-3.18%)
Aug 04, 2011 13.04 13.29 11.95 12.59 5,625,231 -0.80(-5.97%)
Aug 03, 2011 13.54 13.70 13.09 13.39 5,665,501 -0.75(-5.30%)
Aug 02, 2011 14.27 14.61 14.00 14.14 3,130,899 +0.03(+0.21%)
Aug 01, 2011 15.33 15.33 13.89 14.11 2,366,450 -0.54(-3.69%)
Jul 29, 2011 14.48 14.75 14.05 14.65 2,677,797 -0.19(-1.28%)
Jul 28, 2011 15.00 15.19 14.75 14.84 1,930,527 -0.20(-1.33%)
Jul 27, 2011 15.55 15.65 14.92 15.04 1,273,292 -0.67(-4.26%)
Jul 26, 2011 15.76 15.88 15.56 15.71 821,134 -0.10(-0.63%)
Jul 25, 2011 15.92 16.00 15.78 15.81 1,062,727 -0.28(-1.74%)
Jul 22, 2011 15.98 16.10 15.98 16.09 1,927,098 +0.27(+1.71%)
Jul 21, 2011 15.51 15.97 15.51 15.82 1,606,079 +0.49(+3.20%)
Jul 20, 2011 15.00 15.47 14.99 15.33 2,334,968 +0.41(+2.75%)
Jul 19, 2011 15.09 15.19 14.81 14.92 952,976 -0.06(-0.40%)
Jul 18, 2011 15.60 15.60 14.86 14.98 1,479,387 -0.66(-4.22%)
Jul 15, 2011 15.78 15.95 15.47 15.64 1,472,541 -0.07(-0.45%)
Jul 14, 2011 15.30 15.96 15.29 15.71 4,142,013 +0.42(+2.75%)
Jul 13, 2011 14.85 15.49 14.85 15.29 2,681,843 +0.46(+3.10%)
Jul 12, 2011 14.66 14.96 14.65 14.83 2,445,452 +0.07(+0.47%)
Jul 11, 2011 15.40 15.45 14.51 14.76 4,529,795 -0.87(-5.57%)
Jul 08, 2011 15.39 15.74 15.20 15.63 1,888,262 -0.25(-1.57%)
Jul 07, 2011 16.28 16.38 15.84 15.88 2,407,849 -0.20(-1.24%)
Jul 06, 2011 16.05 16.16 15.93 16.08 797,129 +0.05(+0.31%)
Jul 05, 2011 16.49 16.53 16.00 16.03 1,710,617 -0.54(-3.26%)
Jul 01, 2011 16.49 16.70 16.30 16.57 1,190,870 +0.25(+1.53%)
Jun 30, 2011 16.08 16.47 16.01 16.32 1,531,852 +0.32(+2.00%)
Jun 29, 2011 15.75 16.17 15.72 16.00 1,502,852 +0.36(+2.30%)
Jun 28, 2011 15.71 15.88 15.55 15.64 1,370,677 -0.02(-0.13%)
Jun 27, 2011 15.71 15.86 15.52 15.66 1,111,751 -0.10(-0.63%)
Jun 24, 2011 15.80 15.93 15.64 15.76 825,112 -0.10(-0.63%)
Jun 23, 2011 15.78 15.96 15.58 15.86 986,342 -0.13(-0.81%)
Jun 22, 2011 15.65 16.07 15.62 15.99 1,281,704 +0.29(+1.85%)
Jun 21, 2011 15.25 15.80 15.14 15.70 2,199,818 +0.48(+3.15%)
Jun 20, 2011 15.33 15.34 15.16 15.22 1,495,918 -0.35(-2.25%)
Jun 17, 2011 15.56 15.66 15.41 15.57 1,146,506 +0.15(+0.97%)
Jun 16, 2011 15.40 15.53 15.10 15.42 1,473,369 -0.01(-0.06%)
Jun 15, 2011 15.77 15.77 15.38 15.43 1,619,344 -0.41(-2.59%)
Jun 14, 2011 15.75 16.06 15.68 15.84 1,707,504 +0.20(+1.28%)
Jun 13, 2011 15.92 16.09 15.59 15.64 1,076,158 -0.28(-1.76%)
Jun 10, 2011 16.03 16.11 15.85 15.92 1,028,706 -0.17(-1.06%)
Jun 09, 2011 15.84 16.39 15.83 16.09 2,878,154 +0.26(+1.64%)
Jun 08, 2011 16.24 16.35 15.79 15.83 1,768,469 -0.46(-2.82%)
Jun 07, 2011 16.40 16.51 16.25 16.29 1,747,238 -0.09(-0.55%)
Jun 06, 2011 16.74 16.81 16.04 16.38 2,613,524 -0.54(-3.19%)
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.