Skip to main content

KKR & Company LP (NY: KKR )

101.11 +0.60 (+0.60%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.44 11.58 11.26 11.34 2,071,344 -0.13(-1.12%)
Jun 29, 2016 11.22 11.51 11.09 11.47 2,077,369 +0.43(+3.91%)
Jun 28, 2016 11.40 11.49 10.94 11.04 2,521,881 +0.03(+0.25%)
Jun 27, 2016 11.22 11.22 10.94 11.01 4,361,188 -0.40(-3.54%)
Jun 24, 2016 11.44 11.87 11.35 11.42 4,729,692 -0.76(-6.26%)
Jun 23, 2016 12.15 12.33 12.08 12.18 2,895,105 +0.22(+1.84%)
Jun 22, 2016 12.04 12.22 11.95 11.96 2,296,508 -0.06(-0.53%)
Jun 21, 2016 11.81 12.07 11.75 12.02 2,446,254 +0.28(+2.35%)
Jun 20, 2016 11.63 11.94 11.60 11.75 2,813,335 +0.29(+2.57%)
Jun 17, 2016 11.44 11.63 11.39 11.45 2,383,975 +0.05(+0.40%)
Jun 16, 2016 11.56 11.60 11.19 11.41 3,092,607 -0.26(-2.21%)
Jun 15, 2016 11.77 11.93 11.63 11.66 4,198,185 -0.03(-0.24%)
Jun 14, 2016 11.98 12.15 11.66 11.69 2,967,592 -0.36(-2.98%)
Jun 13, 2016 12.16 12.34 12.00 12.05 2,987,379 -0.24(-1.94%)
Jun 10, 2016 12.34 12.39 12.19 12.29 3,441,685 -0.25(-1.98%)
Jun 09, 2016 12.70 12.73 12.45 12.54 2,340,989 -0.25(-1.94%)
Jun 08, 2016 12.90 13.07 12.76 12.79 2,291,046 -0.15(-1.14%)
Jun 07, 2016 12.93 13.15 12.92 12.93 3,939,853 +0.03(+0.21%)
Jun 06, 2016 12.45 12.95 12.41 12.90 2,480,002 +0.46(+3.69%)
Jun 03, 2016 12.44 12.49 12.33 12.45 2,132,571 -0.11(-0.88%)
Jun 02, 2016 12.41 12.59 12.41 12.56 1,596,359 +0.03(+0.22%)
Jun 01, 2016 12.31 12.57 12.21 12.53 1,791,964 +0.11(+0.89%)
May 31, 2016 12.44 12.53 12.34 12.42 1,955,402 -0.01(-0.07%)
May 27, 2016 12.30 12.43 12.43 12.43 1,556,199 +0.09(+0.75%)
May 26, 2016 12.47 12.54 12.34 12.34 2,151,327 -0.14(-1.10%)
May 25, 2016 12.31 12.60 12.31 12.47 4,431,270 +0.17(+1.42%)
May 24, 2016 12.04 12.33 12.03 12.30 3,113,843 +0.29(+2.45%)
May 23, 2016 11.86 12.13 11.86 12.00 2,700,266 +0.01(+0.08%)
May 20, 2016 11.88 12.20 11.84 12.00 3,240,847 +0.21(+1.79%)
May 19, 2016 12.02 12.04 11.49 11.78 6,054,836 -0.28(-2.36%)
May 18, 2016 12.06 12.40 11.94 12.07 2,086,535 +0.00(+0.00%)
May 17, 2016 11.91 12.41 11.89 12.07 2,959,469 +0.11(+0.92%)
May 16, 2016 11.68 12.02 11.68 11.96 3,741,249 +0.31(+2.68%)
May 13, 2016 11.82 12.04 11.62 11.65 2,496,926 -0.28(-2.39%)
May 12, 2016 11.82 11.95 11.60 11.93 2,654,763 +0.12(+1.01%)
May 11, 2016 11.92 12.04 11.81 11.81 2,824,182 -0.14(-1.15%)
May 10, 2016 12.00 12.18 11.94 11.95 3,595,095 -0.05(-0.38%)
May 09, 2016 12.03 12.14 11.95 12.00 1,937,256 -0.11(-0.91%)
May 06, 2016 12.00 12.37 12.00 12.11 1,992,659 +0.00(+0.00%)
May 05, 2016 12.36 12.49 12.08 12.11 1,948,468 -0.20(-1.64%)
May 04, 2016 12.37 12.59 12.03 12.31 4,292,042 -0.10(-0.81%)
May 03, 2016 12.12 12.45 11.88 12.41 4,376,878 +0.06(+0.45%)
May 02, 2016 12.50 12.63 12.35 12.35 3,844,338 -0.15(-1.18%)
Apr 29, 2016 12.77 12.91 12.24 12.50 2,612,704 -0.29(-2.30%)
Apr 28, 2016 13.14 13.31 12.78 12.79 2,578,438 -0.41(-3.13%)
Apr 27, 2016 13.20 13.37 12.93 13.21 2,409,382 -0.14(-1.03%)
Apr 26, 2016 13.35 13.73 13.33 13.35 2,197,109 +0.03(+0.21%)
Apr 25, 2016 13.16 13.62 13.02 13.32 3,858,358 -0.41(-3.01%)
Apr 22, 2016 13.69 13.89 13.61 13.73 2,271,815 +0.06(+0.47%)
Apr 21, 2016 13.61 13.82 13.46 13.67 3,128,271 +0.06(+0.40%)
Apr 20, 2016 13.27 13.64 13.21 13.61 2,954,595 +0.41(+3.13%)
Apr 19, 2016 12.86 13.28 12.81 13.20 3,590,232 +0.38(+2.94%)
Apr 18, 2016 12.55 12.89 12.50 12.82 2,008,914 +0.26(+2.05%)
Apr 15, 2016 12.56 12.77 12.51 12.56 2,316,664 -0.04(-0.29%)
Apr 14, 2016 12.65 12.65 12.21 12.60 3,041,789 -0.06(-0.51%)
Apr 13, 2016 12.28 12.69 12.20 12.67 3,081,076 +0.46(+3.77%)
Apr 12, 2016 12.15 12.22 11.94 12.21 3,553,292 +0.08(+0.68%)
Apr 11, 2016 12.02 12.22 12.00 12.12 2,882,921 +0.13(+1.07%)
Apr 08, 2016 12.39 12.56 11.99 12.00 2,219,958 -0.23(-1.88%)
Apr 07, 2016 12.22 12.35 12.09 12.22 3,633,842 -0.16(-1.26%)
Apr 06, 2016 12.31 12.39 12.05 12.38 2,641,604 +0.09(+0.75%)
Apr 05, 2016 12.75 12.77 12.14 12.29 3,241,070 -0.58(-4.50%)
Apr 04, 2016 13.10 13.19 12.82 12.87 1,751,318 -0.32(-2.44%)
Apr 01, 2016 13.33 13.39 13.05 13.19 1,324,240 -0.31(-2.31%)
Mar 31, 2016 13.25 13.50 13.24 13.50 1,762,394 +0.17(+1.31%)
Mar 30, 2016 13.34 13.55 13.14 13.33 2,094,099 +0.12(+0.90%)
Mar 29, 2016 12.87 13.25 12.64 13.21 1,784,346 +0.25(+1.92%)
Mar 28, 2016 12.78 13.11 12.64 12.96 2,068,480 +0.18(+1.44%)
Mar 24, 2016 12.91 12.78 12.78 12.78 2,700,502 -0.28(-2.11%)
Mar 23, 2016 13.63 13.71 13.02 13.05 2,433,553 -0.62(-4.51%)
Mar 22, 2016 13.67 13.75 13.42 13.67 1,907,025 -0.06(-0.40%)
Mar 21, 2016 13.58 13.81 13.56 13.72 3,202,108 +0.14(+1.02%)
Mar 18, 2016 13.84 13.90 13.51 13.59 3,483,277 -0.24(-1.73%)
Mar 17, 2016 13.17 13.97 13.10 13.82 3,310,857 +0.63(+4.81%)
Mar 16, 2016 12.75 13.30 12.75 13.19 3,584,105 +0.37(+2.87%)
Mar 15, 2016 12.87 12.92 12.67 12.82 2,895,150 -0.15(-1.13%)
Mar 14, 2016 12.96 13.13 12.84 12.97 2,966,899 -0.04(-0.28%)
Mar 11, 2016 12.76 13.05 12.75 13.01 3,922,701 +0.34(+2.68%)
Mar 10, 2016 12.45 12.68 12.29 12.67 2,544,421 +0.26(+2.07%)
Mar 09, 2016 12.41 12.58 12.31 12.41 2,072,236 +0.15(+1.20%)
Mar 08, 2016 12.69 12.77 12.26 12.26 1,944,214 -0.56(-4.37%)
Mar 07, 2016 12.28 12.91 12.27 12.82 5,925,905 +0.49(+3.95%)
Mar 04, 2016 11.93 12.47 11.92 12.34 4,407,085 +0.40(+3.39%)
Mar 03, 2016 11.68 11.96 11.63 11.93 6,493,008 +0.18(+1.56%)
Mar 02, 2016 11.91 12.04 11.71 11.75 3,434,035 -0.17(-1.39%)
Mar 01, 2016 11.87 12.01 11.74 11.91 2,164,420 +0.11(+0.93%)
Feb 29, 2016 11.40 11.84 11.40 11.80 3,675,226 +0.46(+4.05%)
Feb 26, 2016 11.36 11.59 11.19 11.34 6,924,841 +0.07(+0.65%)
Feb 25, 2016 11.58 11.68 10.97 11.27 8,868,298 -0.33(-2.85%)
Feb 24, 2016 11.73 11.82 11.39 11.60 5,847,514 -0.36(-3.00%)
Feb 23, 2016 11.98 12.12 11.76 11.96 2,581,914 -0.14(-1.14%)
Feb 22, 2016 11.93 12.16 11.87 12.10 2,618,790 +0.31(+2.65%)
Feb 19, 2016 11.68 11.98 11.57 11.78 3,020,977 +0.01(+0.08%)
Feb 18, 2016 11.62 11.83 11.35 11.77 4,450,222 +0.19(+1.67%)
Feb 17, 2016 11.21 11.60 11.17 11.58 7,173,257 +0.11(+0.96%)
Feb 16, 2016 11.14 11.49 11.03 11.47 5,099,530 +0.50(+4.52%)
Feb 12, 2016 10.32 10.97 10.97 10.97 6,117,528 +0.74(+7.28%)
Feb 11, 2016 10.39 10.75 10.01 10.23 14,195,754 -0.53(-4.95%)
Feb 10, 2016 11.75 11.77 10.73 10.76 8,379,633 -0.84(-7.21%)
Feb 09, 2016 11.58 11.88 11.31 11.60 5,083,768 -0.29(-2.40%)
Feb 08, 2016 12.51 12.53 11.69 11.88 4,753,038 -0.83(-6.51%)
Feb 05, 2016 12.56 13.16 12.56 12.71 3,537,101 +0.17(+1.39%)
Feb 04, 2016 12.13 12.59 12.10 12.54 4,029,345 +0.36(+2.94%)
Feb 03, 2016 12.42 12.42 11.75 12.18 5,466,291 -0.12(-0.97%)
Feb 02, 2016 12.58 12.58 12.24 12.30 3,339,609 -0.49(-3.81%)
Feb 01, 2016 12.40 12.96 12.32 12.79 3,001,107 +0.26(+2.05%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,848 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,641,901 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,537 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,496 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,483 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.25 2,843,994 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,314 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,245 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.11 12.11 6,887,198 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,516,845 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,524 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,641,947 -0.20(-1.63%)
Jan 12, 2016 12.68 12.85 12.09 12.45 5,875,248 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,683 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.02 4,853,262 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,325 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.70 13.92 5,249,546 -0.29(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,869,853 -0.30(-2.09%)
Jan 04, 2016 14.06 14.59 13.98 14.50 3,059,731 +0.17(+1.22%)
Dec 31, 2015 14.27 14.33 14.33 14.33 3,623,082 -0.02(-0.13%)
Dec 30, 2015 14.14 14.46 14.13 14.35 3,167,768 -0.05(-0.32%)
Dec 29, 2015 14.62 14.68 14.15 14.39 4,191,350 -0.13(-0.89%)
Dec 28, 2015 14.67 14.69 14.43 14.52 4,356,025 -0.22(-1.50%)
Dec 24, 2015 14.79 14.74 14.74 14.74 2,995,119 -0.14(-0.93%)
Dec 23, 2015 14.54 14.92 14.48 14.88 3,911,077 +0.44(+3.06%)
Dec 22, 2015 14.61 14.61 14.36 14.44 2,950,744 -0.13(-0.88%)
Dec 21, 2015 14.38 14.78 14.35 14.57 3,895,073 +0.27(+1.86%)
Dec 18, 2015 14.36 14.70 14.22 14.30 4,800,131 -0.18(-1.27%)
Dec 17, 2015 14.23 14.60 14.22 14.49 3,941,725 +0.35(+2.47%)
Dec 16, 2015 14.16 14.25 13.80 14.14 4,215,253 +0.14(+0.99%)
Dec 15, 2015 13.42 14.16 13.36 14.00 5,909,429 +0.72(+5.40%)
Dec 14, 2015 13.93 14.02 13.17 13.28 7,161,614 -0.69(-4.93%)
Dec 11, 2015 14.80 14.94 13.93 13.97 7,464,589 -1.11(-7.37%)
Dec 10, 2015 14.55 15.20 14.51 15.08 4,942,365 +0.62(+4.26%)
Dec 09, 2015 14.70 15.00 14.43 14.47 4,366,077 -0.26(-1.75%)
Dec 08, 2015 14.57 14.84 14.50 14.72 4,590,105 -0.13(-0.87%)
Dec 07, 2015 14.86 15.03 14.49 14.85 4,807,110 -0.16(-1.04%)
Dec 04, 2015 15.06 15.29 14.84 15.01 4,073,031 -0.05(-0.31%)
Dec 03, 2015 15.33 15.40 14.87 15.06 3,855,396 -0.18(-1.21%)
Dec 02, 2015 15.54 15.60 15.19 15.24 2,462,615 -0.31(-2.01%)
Dec 01, 2015 15.64 15.70 15.39 15.55 2,963,556 +0.01(+0.06%)
Nov 30, 2015 15.72 15.75 15.49 15.54 2,558,215 -0.17(-1.11%)
Nov 27, 2015 15.72 15.81 15.58 15.72 748,316 +0.01(+0.06%)
Nov 25, 2015 15.71 15.71 15.71 15.71 5,295,475 +0.06(+0.35%)
Nov 24, 2015 15.63 15.72 15.52 15.65 2,649,489 -0.06(-0.41%)
Nov 23, 2015 16.05 16.18 15.64 15.72 2,849,753 -0.32(-2.01%)
Nov 20, 2015 16.18 16.26 16.00 16.04 2,721,997 -0.08(-0.51%)
Nov 19, 2015 16.09 16.40 16.03 16.12 2,426,922 +0.06(+0.34%)
Nov 18, 2015 15.97 16.25 15.89 16.07 3,429,083 +0.19(+1.22%)
Nov 17, 2015 16.25 16.36 15.75 15.87 3,663,804 -0.35(-2.15%)
Nov 16, 2015 16.09 16.36 15.96 16.22 3,171,712 +0.02(+0.11%)
Nov 13, 2015 16.40 16.76 16.02 16.20 3,199,083 -0.25(-1.51%)
Nov 12, 2015 16.54 16.74 16.42 16.45 3,660,768 -0.11(-0.67%)
Nov 11, 2015 16.66 16.68 16.34 16.56 8,324,394 -0.02(-0.11%)
Nov 10, 2015 16.74 17.04 16.32 16.58 2,781,347 -0.16(-0.93%)
Nov 09, 2015 17.42 17.42 16.55 16.74 2,795,198 -0.72(-4.11%)
Nov 06, 2015 17.36 17.55 16.99 17.45 6,392,442 +0.10(+0.58%)
Nov 05, 2015 17.21 17.65 17.13 17.35 5,529,380 +0.40(+2.33%)
Nov 04, 2015 17.23 17.27 16.51 16.96 6,621,684 -0.41(-2.38%)
Nov 03, 2015 16.81 17.59 16.69 17.37 6,339,099 +0.52(+3.11%)
Nov 02, 2015 15.93 17.27 15.90 16.85 9,208,397 +1.08(+6.88%)
Oct 30, 2015 15.97 16.32 15.58 15.76 7,349,633 -0.14(-0.87%)
Oct 29, 2015 15.17 16.52 14.84 15.90 12,648,196 +0.41(+2.67%)
Oct 28, 2015 14.68 15.84 14.61 15.49 16,618,199 -0.69(-4.26%)
Oct 27, 2015 16.26 16.41 15.85 16.18 2,164,606 -0.16(-0.96%)
Oct 26, 2015 16.36 16.47 16.23 16.33 3,275,248 -0.02(-0.11%)
Oct 23, 2015 16.21 16.54 16.15 16.35 2,428,902 +0.37(+2.30%)
Oct 22, 2015 15.82 16.12 15.75 15.98 2,084,390 +0.31(+1.99%)
Oct 21, 2015 15.66 15.89 15.66 15.67 1,875,311 +0.07(+0.47%)
Oct 20, 2015 15.86 15.95 15.54 15.60 4,513,494 -0.24(-1.51%)
Oct 19, 2015 16.36 16.36 15.83 15.84 3,574,668 -0.52(-3.20%)
Oct 16, 2015 16.36 16.41 16.16 16.36 3,088,509 +0.09(+0.56%)
Oct 15, 2015 16.27 16.38 16.01 16.27 4,542,191 +0.08(+0.51%)
Oct 14, 2015 16.54 16.66 16.14 16.19 2,493,631 -0.27(-1.62%)
Oct 13, 2015 16.67 16.86 16.39 16.45 2,162,287 -0.41(-2.45%)
Oct 12, 2015 17.17 17.19 16.61 16.87 2,193,326 -0.29(-1.71%)
Oct 09, 2015 17.37 17.42 17.09 17.16 1,321,955 -0.08(-0.48%)
Oct 08, 2015 17.05 17.41 16.93 17.24 1,574,925 +0.13(+0.75%)
Oct 07, 2015 17.00 17.54 16.96 17.11 2,772,948 +0.26(+1.53%)
Oct 06, 2015 16.77 17.12 16.73 16.86 4,925,308 +0.07(+0.44%)
Oct 05, 2015 16.16 16.79 16.09 16.78 2,375,900 +0.75(+4.70%)
Oct 02, 2015 15.53 16.04 15.29 16.03 1,998,698 +0.26(+1.63%)
Oct 01, 2015 15.45 15.88 15.35 15.77 3,817,933 +0.35(+2.26%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,692 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,689 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,665 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,665 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,412 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,925,928 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,725 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,061 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,764 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,019 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,348 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,051 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,615 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,112 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.89 4,416,145 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.23 17.38 3,134,787 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.91 1,959,534 +0.68(+3.95%)
Sep 04, 2015 17.25 17.23 17.23 17.23 2,909,606 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,101 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,221 +0.00(+0.00%)
Sep 01, 2015 17.27 17.58 16.91 17.02 4,089,286 -0.52(-2.99%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,016 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,258 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.70 4,952,184 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,153 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,588 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,342 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,476 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,437,884 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,188 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,362 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,258 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,484 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,085 +0.09(+0.44%)
Aug 12, 2015 20.75 20.86 20.13 20.81 3,767,630 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,905 -0.45(-2.11%)
Aug 10, 2015 21.32 21.44 21.16 21.39 2,584,409 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,391 -0.23(-1.08%)
Aug 06, 2015 22.00 22.05 21.19 21.37 3,250,187 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.72 21.88 3,207,751 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,185 -0.05(-0.21%)
Aug 03, 2015 21.97 22.11 21.84 22.05 2,101,797 +0.08(+0.38%)
Jul 31, 2015 22.13 22.23 21.93 21.97 2,065,056 -0.13(-0.58%)
Jul 30, 2015 22.33 22.33 22.08 22.10 2,219,533 -0.51(-2.28%)
Jul 29, 2015 22.35 22.70 22.32 22.61 3,512,617 +0.37(+1.65%)
Jul 28, 2015 22.06 22.34 21.88 22.24 3,769,139 +0.41(+1.89%)
Jul 27, 2015 22.01 22.02 21.60 21.83 3,576,688 -0.34(-1.53%)
Jul 24, 2015 22.54 22.68 22.13 22.17 3,221,994 -0.14(-0.62%)
Jul 23, 2015 22.43 22.79 22.23 22.31 4,596,076 +0.17(+0.75%)
Jul 22, 2015 22.19 22.36 22.03 22.14 2,444,178 -0.10(-0.45%)
Jul 21, 2015 21.90 22.28 21.84 22.24 2,492,750 +0.40(+1.85%)
Jul 20, 2015 22.23 22.24 21.78 21.84 2,058,455 -0.36(-1.62%)
Jul 17, 2015 22.19 22.20 22.06 22.20 1,374,301 +0.01(+0.04%)
Jul 16, 2015 22.20 22.23 22.00 22.19 2,394,041 +0.09(+0.42%)
Jul 15, 2015 21.89 22.17 21.82 22.10 3,165,700 +0.20(+0.92%)
Jul 14, 2015 21.61 21.89 21.56 21.89 3,218,858 +0.28(+1.32%)
Jul 13, 2015 21.35 21.66 21.32 21.61 2,556,559 +0.31(+1.47%)
Jul 10, 2015 21.19 21.38 20.97 21.30 2,413,226 +0.33(+1.58%)
Jul 09, 2015 20.78 20.97 20.70 20.97 1,587,656 +0.36(+1.74%)
Jul 08, 2015 21.10 21.13 20.54 20.61 2,629,347 -0.61(-2.86%)
Jul 07, 2015 21.35 21.39 20.91 21.21 2,415,202 -0.06(-0.30%)
Jul 06, 2015 21.23 21.39 21.15 21.28 1,725,189 -0.11(-0.52%)
Jul 02, 2015 21.21 21.39 21.39 21.39 1,849,945 +0.22(+1.04%)
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.