Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.55 11.64 11.46 11.53 2,105,406 -0.01(-0.07%)
May 27, 2016 11.42 11.54 11.54 11.54 1,675,580 +0.09(+0.75%)
May 26, 2016 11.58 11.64 11.46 11.46 2,316,362 -0.13(-1.11%)
May 25, 2016 11.43 11.70 11.43 11.58 4,771,205 +0.16(+1.42%)
May 24, 2016 11.18 11.45 11.17 11.42 3,352,714 +0.27(+2.45%)
May 23, 2016 11.01 11.27 11.01 11.15 2,907,411 +0.01(+0.08%)
May 20, 2016 11.03 11.33 11.00 11.14 3,489,461 +0.20(+1.79%)
May 19, 2016 11.17 11.18 10.67 10.94 6,519,319 -0.26(-2.36%)
May 18, 2016 11.20 11.52 11.09 11.21 2,246,598 +0.00(+0.00%)
May 17, 2016 11.06 11.52 11.05 11.21 3,186,498 +0.10(+0.92%)
May 16, 2016 10.85 11.17 10.85 11.11 4,028,251 +0.29(+2.68%)
May 13, 2016 10.98 11.18 10.79 10.82 2,688,472 -0.26(-2.39%)
May 12, 2016 10.98 11.10 10.77 11.08 2,858,417 +0.11(+1.01%)
May 11, 2016 11.07 11.18 10.97 10.97 3,040,833 -0.13(-1.15%)
May 10, 2016 11.14 11.31 11.09 11.10 3,870,885 -0.04(-0.38%)
May 09, 2016 11.17 11.28 11.10 11.14 2,085,868 -0.10(-0.91%)
May 06, 2016 11.15 11.49 11.14 11.24 2,145,521 +0.00(+0.00%)
May 05, 2016 11.48 11.60 11.22 11.24 2,097,940 -0.19(-1.64%)
May 04, 2016 11.49 11.70 11.17 11.43 4,621,296 -0.09(-0.81%)
May 03, 2016 11.26 11.57 11.03 11.52 4,712,640 +0.19(+1.66%)
May 02, 2016 11.47 11.59 11.34 11.34 4,189,117 -0.13(-1.18%)
Apr 29, 2016 11.72 11.84 11.24 11.47 2,847,025 -0.27(-2.30%)
Apr 28, 2016 12.06 12.22 11.72 11.74 2,809,685 -0.38(-3.13%)
Apr 27, 2016 12.11 12.27 11.87 12.12 2,625,467 -0.13(-1.03%)
Apr 26, 2016 12.25 12.60 12.23 12.25 2,394,157 +0.03(+0.21%)
Apr 25, 2016 12.08 12.50 11.94 12.22 4,204,395 -0.38(-3.01%)
Apr 22, 2016 12.56 12.75 12.49 12.60 2,475,563 +0.06(+0.47%)
Apr 21, 2016 12.49 12.69 12.35 12.54 3,408,831 +0.05(+0.41%)
Apr 20, 2016 12.18 12.52 12.12 12.49 3,219,578 +0.38(+3.13%)
Apr 19, 2016 11.80 12.19 11.76 12.11 3,912,222 +0.35(+2.94%)
Apr 18, 2016 11.51 11.83 11.47 11.77 2,189,084 +0.24(+2.05%)
Apr 15, 2016 11.52 11.72 11.48 11.53 2,524,434 -0.03(-0.29%)
Apr 14, 2016 11.61 11.61 11.20 11.56 3,314,592 -0.06(-0.51%)
Apr 13, 2016 11.27 11.65 11.20 11.62 3,357,403 +0.42(+3.77%)
Apr 12, 2016 11.15 11.22 10.96 11.20 3,871,969 +0.08(+0.68%)
Apr 11, 2016 11.03 11.21 11.01 11.13 3,141,476 +0.12(+1.07%)
Apr 08, 2016 11.37 11.52 11.00 11.01 2,419,055 -0.21(-1.88%)
Apr 07, 2016 11.21 11.34 11.09 11.22 3,959,743 -0.14(-1.26%)
Apr 06, 2016 11.29 11.37 11.06 11.36 2,878,517 +0.08(+0.75%)
Apr 05, 2016 11.70 11.72 11.14 11.28 3,531,745 -0.53(-4.50%)
Apr 04, 2016 12.02 12.10 11.77 11.81 1,908,386 -0.30(-2.44%)
Apr 01, 2016 12.23 12.29 11.98 12.10 1,443,005 -0.29(-2.31%)
Mar 31, 2016 12.16 12.39 12.15 12.39 1,920,454 +0.16(+1.31%)
Mar 30, 2016 12.24 12.43 12.06 12.23 2,281,909 +0.11(+0.90%)
Mar 29, 2016 11.81 12.15 11.60 12.12 1,944,376 +0.23(+1.92%)
Mar 28, 2016 11.72 12.03 11.60 11.89 2,253,992 +0.17(+1.44%)
Mar 24, 2016 11.85 11.72 11.72 11.72 2,942,697 -0.25(-2.11%)
Mar 23, 2016 12.51 12.59 11.94 11.98 2,651,806 -0.57(-4.51%)
Mar 22, 2016 12.54 12.62 12.32 12.54 2,078,057 -0.05(-0.40%)
Mar 21, 2016 12.46 12.67 12.44 12.59 3,489,289 +0.13(+1.01%)
Mar 18, 2016 12.70 12.75 12.40 12.47 3,795,675 -0.22(-1.73%)
Mar 17, 2016 12.09 12.82 12.02 12.69 3,607,792 +0.58(+4.81%)
Mar 16, 2016 11.70 12.21 11.70 12.10 3,905,546 +0.34(+2.87%)
Mar 15, 2016 11.81 11.86 11.62 11.77 3,154,802 -0.13(-1.13%)
Mar 14, 2016 11.89 12.05 11.78 11.90 3,232,986 -0.03(-0.28%)
Mar 11, 2016 11.71 11.98 11.70 11.94 4,274,509 +0.31(+2.69%)
Mar 10, 2016 11.43 11.63 11.28 11.62 2,772,618 +0.24(+2.07%)
Mar 09, 2016 11.39 11.55 11.29 11.39 2,258,084 +0.13(+1.20%)
Mar 08, 2016 11.65 11.72 11.25 11.25 2,118,581 -0.51(-4.37%)
Mar 07, 2016 11.27 11.85 11.26 11.77 6,457,370 +0.45(+3.95%)
Mar 04, 2016 10.95 11.45 10.94 11.32 4,802,335 +0.37(+3.39%)
Mar 03, 2016 10.72 10.97 10.67 10.95 7,075,333 +0.17(+1.56%)
Mar 02, 2016 10.93 11.05 10.75 10.78 3,742,016 -0.15(-1.39%)
Mar 01, 2016 10.89 11.02 10.77 10.93 2,358,536 +0.10(+0.93%)
Feb 29, 2016 10.46 10.86 10.46 10.83 4,004,839 +0.42(+4.05%)
Feb 26, 2016 10.43 10.64 10.27 10.41 7,545,896 +0.07(+0.65%)
Feb 25, 2016 10.63 10.72 10.07 10.34 9,663,652 -0.30(-2.85%)
Feb 24, 2016 10.76 10.85 10.45 10.65 6,371,949 -0.33(-3.00%)
Feb 23, 2016 10.99 11.13 10.79 10.97 2,813,473 -0.13(-1.14%)
Feb 22, 2016 10.95 11.16 10.89 11.10 2,853,656 +0.29(+2.65%)
Feb 19, 2016 10.72 11.00 10.62 10.81 3,291,913 +0.01(+0.08%)
Feb 18, 2016 10.66 10.86 10.42 10.81 4,849,341 +0.31(+2.97%)
Feb 17, 2016 10.16 10.51 10.12 10.49 7,917,126 +0.10(+0.96%)
Feb 16, 2016 10.09 10.41 9.989 10.39 5,628,352 +0.45(+4.52%)
Feb 12, 2016 9.352 9.944 9.944 9.944 6,751,917 +0.67(+7.28%)
Feb 11, 2016 9.411 9.744 9.069 9.269 15,667,858 -0.48(-4.95%)
Feb 10, 2016 10.64 10.66 9.719 9.752 9,248,604 -0.76(-7.21%)
Feb 09, 2016 10.49 10.77 10.24 10.51 5,610,956 -0.26(-2.40%)
Feb 08, 2016 11.33 11.35 10.59 10.77 5,245,930 -0.75(-6.51%)
Feb 05, 2016 11.38 11.92 11.38 11.52 3,903,900 +0.16(+1.39%)
Feb 04, 2016 10.99 11.41 10.96 11.36 4,447,190 +0.32(+2.94%)
Feb 03, 2016 11.25 11.25 10.64 11.03 6,033,147 -0.11(-0.97%)
Feb 02, 2016 11.40 11.40 11.09 11.14 3,685,928 -0.44(-3.81%)
Feb 01, 2016 11.23 11.74 11.16 11.58 3,312,322 +0.23(+2.05%)
Jan 29, 2016 11.30 11.53 11.18 11.35 3,304,311 +0.08(+0.74%)
Jan 28, 2016 11.25 11.36 11.01 11.27 2,915,867 +0.12(+1.05%)
Jan 27, 2016 11.36 11.45 10.84 11.15 6,113,989 -0.29(-2.55%)
Jan 26, 2016 11.21 11.61 11.11 11.44 3,928,616 +0.28(+2.54%)
Jan 25, 2016 11.97 12.02 11.11 11.16 4,771,829 -0.84(-7.01%)
Jan 22, 2016 12.32 12.40 11.80 12.00 3,138,917 +0.03(+0.28%)
Jan 21, 2016 11.34 12.28 11.32 11.97 7,571,730 +0.62(+5.51%)
Jan 20, 2016 10.76 11.44 10.57 11.34 9,132,287 +0.37(+3.42%)
Jan 19, 2016 11.24 11.51 10.97 10.97 7,601,402 -0.22(-2.01%)
Jan 15, 2016 11.03 11.19 11.19 11.19 8,296,344 -0.42(-3.66%)
Jan 14, 2016 11.14 11.83 10.58 11.62 8,406,360 +0.52(+4.73%)
Jan 13, 2016 11.36 11.66 11.09 11.09 6,227,018 -0.18(-1.62%)
Jan 12, 2016 11.49 11.64 10.95 11.28 6,484,513 -0.12(-1.02%)
Jan 11, 2016 11.83 11.94 11.22 11.39 7,337,050 -0.40(-3.39%)
Jan 08, 2016 12.23 12.26 11.77 11.79 5,356,547 -0.27(-2.28%)
Jan 07, 2016 12.32 12.56 11.98 12.07 4,143,650 -0.54(-4.29%)
Jan 06, 2016 12.59 12.82 12.41 12.61 5,793,925 -0.26(-2.01%)
Jan 05, 2016 13.16 13.30 12.78 12.87 4,271,158 -0.27(-2.09%)
Jan 04, 2016 12.74 13.22 12.67 13.14 3,377,026 +0.16(+1.22%)
Dec 31, 2015 12.93 12.98 12.98 12.98 3,998,796 -0.02(-0.13%)
Dec 30, 2015 12.81 13.10 12.80 13.00 3,496,267 -0.04(-0.32%)
Dec 29, 2015 13.25 13.30 12.82 13.04 4,625,995 -0.12(-0.89%)
Dec 28, 2015 13.29 13.31 13.07 13.16 4,807,747 -0.20(-1.50%)
Dec 24, 2015 13.40 13.36 13.36 13.36 3,305,713 -0.12(-0.93%)
Dec 23, 2015 13.17 13.52 13.12 13.48 4,316,657 +0.40(+3.06%)
Dec 22, 2015 13.23 13.23 13.01 13.08 3,256,738 -0.12(-0.88%)
Dec 21, 2015 13.03 13.39 13.00 13.20 4,298,993 +0.24(+1.86%)
Dec 18, 2015 13.01 13.32 12.88 12.96 5,297,906 -0.17(-1.27%)
Dec 17, 2015 12.89 13.22 12.88 13.12 4,350,483 +0.32(+2.47%)
Dec 16, 2015 12.83 12.91 12.50 12.81 4,652,376 +0.12(+0.98%)
Dec 15, 2015 12.16 12.83 12.10 12.68 6,522,239 +0.65(+5.40%)
Dec 14, 2015 12.63 12.70 11.93 12.03 7,904,276 -0.62(-4.93%)
Dec 11, 2015 13.41 13.53 12.63 12.66 8,238,669 -1.01(-7.37%)
Dec 10, 2015 13.18 13.77 13.15 13.67 5,454,890 +0.56(+4.26%)
Dec 09, 2015 13.32 13.59 13.07 13.11 4,818,840 -0.23(-1.75%)
Dec 08, 2015 13.20 13.45 13.13 13.34 5,066,100 -0.12(-0.87%)
Dec 07, 2015 13.47 13.62 13.12 13.46 5,305,609 -0.14(-1.04%)
Dec 04, 2015 13.64 13.85 13.45 13.60 4,495,405 -0.04(-0.31%)
Dec 03, 2015 13.89 13.95 13.47 13.64 4,255,201 -0.17(-1.21%)
Dec 02, 2015 14.08 14.13 13.77 13.81 2,717,989 -0.28(-2.01%)
Dec 01, 2015 14.17 14.22 13.94 14.09 3,270,878 +0.01(+0.06%)
Nov 30, 2015 14.24 14.27 14.03 14.08 2,823,503 -0.16(-1.11%)
Nov 27, 2015 14.24 14.32 14.12 14.24 825,916 +0.01(+0.06%)
Nov 25, 2015 14.23 14.23 14.23 14.23 5,844,617 +0.05(+0.35%)
Nov 24, 2015 14.16 14.24 14.07 14.18 2,924,241 -0.06(-0.41%)
Nov 23, 2015 14.54 14.66 14.17 14.24 3,145,273 -0.29(-2.01%)
Nov 20, 2015 14.66 14.73 14.50 14.53 3,004,269 -0.07(-0.51%)
Nov 19, 2015 14.57 14.86 14.52 14.61 2,678,594 +0.05(+0.34%)
Nov 18, 2015 14.47 14.72 14.40 14.56 3,784,680 +0.17(+1.22%)
Nov 17, 2015 14.72 14.82 14.27 14.38 4,043,741 -0.32(-2.15%)
Nov 16, 2015 14.57 14.82 14.46 14.70 3,500,619 +0.02(+0.11%)
Nov 13, 2015 14.86 15.18 14.52 14.68 3,530,828 -0.22(-1.51%)
Nov 12, 2015 14.98 15.17 14.87 14.91 4,040,391 -0.10(-0.67%)
Nov 11, 2015 15.10 15.12 14.81 15.01 9,187,636 -0.02(-0.11%)
Nov 10, 2015 15.17 15.44 14.79 15.02 3,069,773 -0.14(-0.93%)
Nov 09, 2015 15.78 15.78 15.00 15.17 3,085,061 -0.65(-4.11%)
Nov 06, 2015 15.73 15.90 15.39 15.81 7,055,340 +0.09(+0.58%)
Nov 05, 2015 15.59 15.99 15.52 15.72 6,102,778 +0.36(+2.33%)
Nov 04, 2015 15.62 15.65 14.96 15.37 7,308,355 -0.08(-0.54%)
Nov 03, 2015 14.95 15.64 14.84 15.45 7,128,473 +0.47(+3.11%)
Nov 02, 2015 14.17 15.36 14.14 14.98 10,355,070 +0.96(+6.88%)
Oct 30, 2015 14.21 14.51 13.85 14.02 8,264,844 -0.12(-0.87%)
Oct 29, 2015 13.49 14.69 13.19 14.14 14,223,209 +0.37(+2.67%)
Oct 28, 2015 13.05 14.08 12.99 13.77 18,687,576 -0.61(-4.26%)
Oct 27, 2015 14.46 14.59 14.09 14.39 2,434,153 -0.14(-0.96%)
Oct 26, 2015 14.55 14.65 14.43 14.52 3,683,097 -0.02(-0.11%)
Oct 23, 2015 14.42 14.71 14.36 14.54 2,731,360 +0.33(+2.30%)
Oct 22, 2015 14.07 14.34 14.01 14.21 2,343,948 +0.28(+1.99%)
Oct 21, 2015 13.93 14.13 13.93 13.94 2,108,833 +0.07(+0.47%)
Oct 20, 2015 14.10 14.18 13.82 13.87 5,075,536 -0.21(-1.51%)
Oct 19, 2015 14.55 14.55 14.08 14.08 4,019,803 -0.47(-3.20%)
Oct 16, 2015 14.55 14.59 14.37 14.55 3,473,105 +0.08(+0.56%)
Oct 15, 2015 14.47 14.57 14.24 14.47 5,107,806 +0.07(+0.51%)
Oct 14, 2015 14.71 14.82 14.35 14.39 2,804,150 -0.24(-1.62%)
Oct 13, 2015 14.83 14.99 14.57 14.63 2,431,546 -0.37(-2.45%)
Oct 12, 2015 15.27 15.28 14.77 15.00 2,466,450 -0.26(-1.71%)
Oct 09, 2015 15.45 15.49 15.20 15.26 1,486,571 -0.07(-0.48%)
Oct 08, 2015 15.16 15.48 15.06 15.33 1,771,042 +0.11(+0.75%)
Oct 07, 2015 15.11 15.60 15.08 15.22 3,118,248 +0.23(+1.53%)
Oct 06, 2015 14.91 15.23 14.88 14.99 5,538,631 +0.07(+0.44%)
Oct 05, 2015 14.37 14.93 14.30 14.93 2,671,759 +0.67(+4.70%)
Oct 02, 2015 13.81 14.26 13.59 14.26 2,247,585 +0.23(+1.63%)
Oct 01, 2015 13.74 14.12 13.65 14.03 4,293,360 +0.31(+2.26%)
Sep 30, 2015 13.28 13.78 13.09 13.72 3,751,068 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,175 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,393 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,248 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,278 -0.28(-1.89%)
Sep 23, 2015 15.11 15.14 14.59 14.70 4,414,804 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,382 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,554,989 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,258 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,305 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,884 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,286 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,838 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,720 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.02 4,966,065 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,146 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,545 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,271,924 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,083 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,472 +0.00(+0.00%)
Sep 01, 2015 15.36 15.64 15.04 15.14 4,598,503 -0.47(-2.99%)
Aug 31, 2015 16.21 16.25 15.60 15.60 3,614,240 -0.67(-4.12%)
Aug 28, 2015 16.54 16.62 16.23 16.27 2,311,189 -0.35(-2.11%)
Aug 27, 2015 16.35 16.96 16.16 16.63 5,568,853 +0.65(+4.04%)
Aug 26, 2015 15.95 16.12 15.49 15.98 5,960,153 +0.53(+3.44%)
Aug 25, 2015 15.94 16.15 15.44 15.45 6,928,858 +0.17(+1.12%)
Aug 24, 2015 14.49 15.88 6.539 15.28 8,650,229 -0.70(-4.40%)
Aug 21, 2015 16.30 16.38 15.68 15.98 9,738,920 -0.59(-3.55%)
Aug 20, 2015 17.38 17.38 16.39 16.57 8,364,085 -1.01(-5.72%)
Aug 19, 2015 17.82 17.89 17.50 17.57 4,169,949 -0.33(-1.83%)
Aug 18, 2015 18.10 18.10 17.71 17.90 5,178,844 -0.24(-1.31%)
Aug 17, 2015 18.08 18.38 18.08 18.14 5,810,709 -0.55(-2.93%)
Aug 14, 2015 18.64 18.73 18.48 18.69 2,270,960 +0.10(+0.53%)
Aug 13, 2015 18.59 18.64 18.25 18.59 2,215,409 +0.08(+0.44%)
Aug 12, 2015 18.45 18.55 17.90 18.51 4,236,793 -0.11(-0.61%)
Aug 11, 2015 18.67 18.80 18.56 18.62 2,358,021 -0.40(-2.11%)
Aug 10, 2015 18.95 19.07 18.82 19.02 2,906,232 +0.22(+1.17%)
Aug 07, 2015 19.02 19.18 18.47 18.80 3,456,104 -0.20(-1.08%)
Aug 06, 2015 19.56 19.61 18.84 19.00 3,654,915 -0.45(-2.31%)
Aug 05, 2015 19.59 19.62 19.31 19.45 3,607,196 -0.11(-0.58%)
Aug 04, 2015 19.63 19.72 19.49 19.57 1,838,807 -0.04(-0.21%)
Aug 03, 2015 19.54 19.67 19.42 19.61 2,363,523 +0.07(+0.38%)
Jul 31, 2015 19.68 19.77 19.50 19.54 2,322,207 -0.11(-0.58%)
Jul 30, 2015 19.85 19.85 19.63 19.65 2,495,920 -0.11(-0.58%)
Jul 29, 2015 19.54 19.84 19.51 19.76 4,018,636 +0.32(+1.65%)
Jul 28, 2015 19.28 19.53 19.12 19.44 4,312,112 +0.36(+1.89%)
Jul 27, 2015 19.24 19.25 18.88 19.08 4,091,937 -0.30(-1.53%)
Jul 24, 2015 19.70 19.82 19.35 19.38 3,686,146 -0.12(-0.62%)
Jul 23, 2015 19.60 19.92 19.43 19.50 5,258,175 +0.14(+0.75%)
Jul 22, 2015 19.39 19.55 19.26 19.35 2,796,280 -0.09(-0.45%)
Jul 21, 2015 19.15 19.48 19.09 19.44 2,851,850 +0.35(+1.85%)
Jul 20, 2015 19.43 19.44 19.04 19.09 2,354,991 -0.31(-1.62%)
Jul 17, 2015 19.39 19.40 19.28 19.40 1,572,280 +0.01(+0.04%)
Jul 16, 2015 19.40 19.43 19.23 19.39 2,738,920 +0.08(+0.42%)
Jul 15, 2015 19.14 19.38 19.07 19.31 3,621,743 +0.18(+0.92%)
Jul 14, 2015 18.89 19.14 18.85 19.14 3,682,559 +0.25(+1.32%)
Jul 13, 2015 18.66 18.93 18.64 18.89 2,924,851 +0.27(+1.47%)
Jul 10, 2015 18.52 18.68 18.33 18.62 2,760,869 +0.29(+1.58%)
Jul 09, 2015 18.17 18.33 18.09 18.33 1,816,370 +0.31(+1.74%)
Jul 08, 2015 18.45 18.47 17.96 18.01 3,008,125 -0.53(-2.86%)
Jul 07, 2015 18.66 18.70 18.28 18.54 2,763,130 -0.06(-0.30%)
Jul 06, 2015 18.56 18.70 18.49 18.60 1,973,716 -0.10(-0.52%)
Jul 02, 2015 18.54 18.70 18.70 18.70 2,116,444 +0.19(+1.04%)
Jul 01, 2015 18.54 18.55 18.39 18.50 1,820,846 +0.14(+0.79%)
Jun 30, 2015 18.48 18.48 18.20 18.36 1,841,549 +0.05(+0.26%)
Jun 29, 2015 18.36 18.50 18.18 18.31 3,435,856 -0.24(-1.30%)
Jun 26, 2015 18.74 18.78 18.45 18.55 2,105,768 -0.14(-0.73%)
Jun 25, 2015 18.72 18.80 18.61 18.69 6,483,031 -0.02(-0.13%)
Jun 24, 2015 18.66 18.71 18.54 18.71 3,307,068 +0.01(+0.04%)
Jun 23, 2015 18.58 18.78 18.57 18.70 2,666,325 +0.12(+0.65%)
Jun 22, 2015 18.59 18.60 18.44 18.58 1,713,390 +0.10(+0.57%)
Jun 19, 2015 18.51 18.54 18.37 18.48 2,489,104 -0.01(-0.04%)
Jun 18, 2015 18.36 18.58 18.32 18.49 3,128,813 +0.18(+0.97%)
Jun 17, 2015 18.47 18.48 18.21 18.31 3,094,577 -0.10(-0.52%)
Jun 16, 2015 18.43 18.48 18.35 18.41 1,906,729 -0.05(-0.26%)
Jun 15, 2015 18.39 18.50 18.37 18.45 2,564,502 -0.10(-0.56%)
Jun 12, 2015 18.70 18.70 18.46 18.56 1,644,754 -0.17(-0.90%)
Jun 11, 2015 18.52 18.74 18.52 18.73 1,735,557 +0.21(+1.13%)
Jun 10, 2015 18.44 18.55 18.33 18.52 2,745,515 +0.16(+0.88%)
Jun 09, 2015 18.52 18.54 18.18 18.36 2,257,413 -0.18(-0.95%)
Jun 08, 2015 18.68 18.76 18.44 18.54 2,266,096 -0.14(-0.77%)
Jun 05, 2015 18.72 18.73 18.57 18.68 3,307,790 +0.03(+0.17%)
Jun 04, 2015 18.64 18.76 18.56 18.65 2,790,236 +0.02(+0.09%)
Jun 03, 2015 18.52 18.65 18.49 18.63 3,943,749 +0.22(+1.18%)
Jun 02, 2015 18.41 18.47 18.28 18.41 2,970,951 +0.04(+0.22%)
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.