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 (%)
Aug 31, 2017 17.07 17.14 16.87 17.05 3,858,828 +0.05(+0.32%)
Aug 30, 2017 16.54 17.14 16.54 17.00 5,681,687 +0.46(+2.77%)
Aug 29, 2017 16.48 16.61 16.44 16.54 3,136,852 -0.19(-1.13%)
Aug 28, 2017 16.66 16.82 16.53 16.73 3,706,823 +0.19(+1.14%)
Aug 25, 2017 16.52 16.67 16.38 16.54 3,080,222 +0.11(+0.66%)
Aug 24, 2017 16.75 16.77 16.40 16.44 2,786,611 -0.22(-1.35%)
Aug 23, 2017 16.65 16.74 16.61 16.66 2,766,337 -0.06(-0.38%)
Aug 22, 2017 16.57 16.75 16.44 16.72 6,851,188 +0.45(+2.76%)
Aug 21, 2017 16.25 16.44 16.19 16.27 3,030,602 +0.00(+0.00%)
Aug 18, 2017 16.25 16.49 16.11 16.27 3,908,637 +0.10(+0.61%)
Aug 17, 2017 16.48 16.52 16.12 16.18 3,972,097 -0.31(-1.90%)
Aug 16, 2017 16.62 16.77 16.44 16.49 2,595,194 -0.07(-0.43%)
Aug 15, 2017 16.78 16.81 16.41 16.56 3,384,742 -0.16(-0.97%)
Aug 14, 2017 16.63 16.92 16.63 16.72 3,239,592 +0.27(+1.64%)
Aug 11, 2017 16.55 16.64 16.28 16.45 4,168,084 -0.14(-0.86%)
Aug 10, 2017 17.09 17.14 16.59 16.60 3,807,622 -0.56(-3.24%)
Aug 09, 2017 17.50 17.50 17.05 17.15 3,524,427 -0.36(-2.05%)
Aug 08, 2017 17.49 17.74 17.49 17.51 3,270,963 +0.02(+0.10%)
Aug 07, 2017 17.55 17.65 17.46 17.49 3,656,170 -0.02(-0.10%)
Aug 04, 2017 17.48 17.68 17.48 17.51 3,187,167 +0.11(+0.62%)
Aug 03, 2017 17.26 17.56 17.26 17.40 4,393,393 +0.20(+1.15%)
Aug 02, 2017 17.32 17.40 17.18 17.21 4,619,932 -0.10(-0.57%)
Aug 01, 2017 17.27 17.57 17.27 17.30 3,181,422 +0.07(+0.41%)
Jul 31, 2017 17.22 17.40 17.13 17.23 3,529,580 +0.07(+0.41%)
Jul 28, 2017 17.13 17.26 16.77 17.16 3,244,024 +0.04(+0.26%)
Jul 27, 2017 17.68 17.80 17.12 17.12 5,142,485 -0.05(-0.31%)
Jul 26, 2017 17.34 17.39 17.17 17.17 3,185,755 -0.13(-0.77%)
Jul 25, 2017 17.20 17.39 17.20 17.30 2,965,733 +0.14(+0.83%)
Jul 24, 2017 17.30 17.31 17.06 17.16 4,602,873 -0.07(-0.41%)
Jul 21, 2017 17.26 17.43 17.21 17.23 3,509,532 +0.06(+0.36%)
Jul 20, 2017 17.34 17.47 17.14 17.17 3,734,274 -0.12(-0.67%)
Jul 19, 2017 17.08 17.34 16.95 17.29 3,334,156 +0.28(+1.62%)
Jul 18, 2017 17.26 17.30 16.89 17.01 3,421,594 -0.28(-1.59%)
Jul 17, 2017 17.21 17.43 17.12 17.29 3,019,347 +0.17(+0.99%)
Jul 14, 2017 17.10 17.28 17.02 17.12 2,698,372 +0.08(+0.47%)
Jul 13, 2017 17.12 17.16 16.98 17.04 5,600,306 -0.01(-0.05%)
Jul 12, 2017 16.98 17.05 16.84 17.05 4,869,878 +0.18(+1.05%)
Jul 11, 2017 16.74 16.91 16.70 16.87 2,412,061 +0.10(+0.58%)
Jul 10, 2017 16.53 16.89 16.47 16.77 3,099,185 +0.28(+1.67%)
Jul 07, 2017 16.34 16.50 16.19 16.50 2,477,840 +0.20(+1.26%)
Jul 06, 2017 16.34 16.39 16.20 16.29 2,631,587 -0.10(-0.60%)
Jul 05, 2017 16.53 16.55 16.14 16.39 4,135,208 -0.10(-0.59%)
Jul 03, 2017 16.57 16.78 16.47 16.49 1,739,428 -0.05(-0.32%)
Jun 30, 2017 16.43 16.74 16.30 16.54 2,354,410 +0.16(+0.98%)
Jun 29, 2017 16.57 16.58 16.14 16.38 3,149,646 -0.11(-0.65%)
Jun 28, 2017 16.26 16.54 16.24 16.49 2,645,064 +0.30(+1.87%)
Jun 27, 2017 16.59 16.78 16.16 16.18 3,875,480 -0.03(-0.16%)
Jun 26, 2017 16.44 16.60 16.00 16.21 3,846,716 -0.27(-1.62%)
Jun 23, 2017 16.74 16.74 16.45 16.48 2,920,486 -0.21(-1.28%)
Jun 22, 2017 16.57 16.71 16.41 16.69 2,610,304 +0.20(+1.19%)
Jun 21, 2017 16.55 16.70 16.40 16.50 3,087,883 -0.06(-0.38%)
Jun 20, 2017 16.72 16.79 16.50 16.56 3,196,983 -0.20(-1.17%)
Jun 19, 2017 16.42 18.09 16.39 16.75 5,638,089 +0.52(+3.18%)
Jun 16, 2017 16.39 16.43 16.19 16.24 1,664,518 -0.15(-0.92%)
Jun 15, 2017 16.34 16.71 16.34 16.39 1,160,284 -0.15(-0.91%)
Jun 14, 2017 16.98 16.98 16.39 16.54 5,685,502 -0.45(-2.67%)
Jun 13, 2017 16.72 17.03 16.72 16.99 2,589,007 +0.36(+2.14%)
Jun 12, 2017 16.84 16.92 16.22 16.64 2,153,067 -0.22(-1.32%)
Jun 09, 2017 16.63 17.02 16.63 16.86 3,543,196 +0.28(+1.72%)
Jun 08, 2017 16.47 16.65 16.45 16.58 2,674,040 +0.09(+0.54%)
Jun 07, 2017 16.50 16.64 16.44 16.49 2,056,684 +0.01(+0.05%)
Jun 06, 2017 16.30 16.51 16.23 16.48 1,543,956 +0.03(+0.16%)
Jun 05, 2017 16.69 16.73 16.39 16.45 2,249,117 -0.26(-1.54%)
Jun 02, 2017 16.72 16.81 16.66 16.71 2,694,822 +0.03(+0.16%)
Jun 01, 2017 16.38 16.71 16.37 16.68 1,984,518 +0.30(+1.85%)
May 31, 2017 16.50 16.57 16.24 16.38 1,360,005 -0.17(-1.02%)
May 30, 2017 16.47 16.66 16.45 16.55 1,219,997 -0.05(-0.32%)
May 26, 2017 16.51 16.65 16.45 16.60 1,073,922 +0.04(+0.21%)
May 25, 2017 16.67 16.72 16.45 16.57 1,459,042 -0.10(-0.59%)
May 24, 2017 16.70 16.71 16.50 16.66 1,033,465 +0.04(+0.21%)
May 23, 2017 16.68 16.90 16.53 16.63 1,779,775 -0.12(-0.74%)
May 22, 2017 16.50 16.88 16.49 16.75 3,821,920 +0.35(+2.11%)
May 19, 2017 16.18 16.59 16.17 16.41 2,579,836 +0.28(+1.71%)
May 18, 2017 15.86 16.21 15.66 16.13 2,614,031 +0.19(+1.17%)
May 17, 2017 16.41 16.42 15.93 15.94 3,526,753 -0.62(-3.76%)
May 16, 2017 16.50 16.62 16.46 16.57 1,894,145 +0.09(+0.54%)
May 15, 2017 16.29 16.61 16.26 16.48 2,467,809 +0.15(+0.93%)
May 12, 2017 16.54 16.61 16.19 16.33 2,752,141 -0.29(-1.77%)
May 11, 2017 16.69 16.77 16.49 16.62 2,603,751 -0.12(-0.74%)
May 10, 2017 16.76 16.91 16.69 16.74 2,857,934 -0.12(-0.74%)
May 09, 2017 16.58 16.92 16.45 16.87 2,995,806 +0.20(+1.23%)
May 08, 2017 16.54 16.71 16.46 16.66 1,819,669 +0.13(+0.81%)
May 05, 2017 16.23 16.54 16.16 16.53 2,224,893 +0.30(+1.86%)
May 04, 2017 16.45 16.58 16.20 16.23 2,059,227 -0.16(-0.98%)
May 03, 2017 16.48 16.49 16.34 16.39 1,359,363 -0.12(-0.75%)
May 02, 2017 16.52 16.61 16.41 16.51 1,640,643 -0.14(-0.85%)
May 01, 2017 16.67 16.77 16.48 16.65 3,113,119 -0.07(-0.42%)
Apr 28, 2017 16.91 17.01 16.52 16.72 3,639,445 +0.22(+1.33%)
Apr 27, 2017 15.99 16.82 15.78 16.50 12,164,858 +0.85(+5.40%)
Apr 26, 2017 15.44 15.81 15.43 15.66 3,508,391 +0.25(+1.60%)
Apr 25, 2017 15.29 15.45 15.25 15.41 2,511,028 +0.20(+1.33%)
Apr 24, 2017 15.28 15.32 15.12 15.21 1,586,326 +0.19(+1.29%)
Apr 21, 2017 15.20 15.26 14.94 15.01 1,545,940 -0.16(-1.05%)
Apr 20, 2017 14.90 15.23 14.88 15.17 2,970,065 +0.32(+2.14%)
Apr 19, 2017 15.09 15.18 14.78 14.86 2,825,175 -0.16(-1.06%)
Apr 18, 2017 15.12 15.20 14.91 15.01 2,510,631 -0.24(-1.56%)
Apr 17, 2017 14.88 15.35 14.85 15.25 2,002,088 +0.04(+0.23%)
Apr 13, 2017 15.42 15.53 15.18 15.22 1,500,493 -0.26(-1.71%)
Apr 12, 2017 15.68 15.75 15.46 15.48 2,032,240 -0.27(-1.73%)
Apr 11, 2017 15.71 15.80 15.60 15.75 2,474,063 -0.01(-0.06%)
Apr 10, 2017 15.35 15.77 15.30 15.76 2,295,716 +0.39(+2.52%)
Apr 07, 2017 15.47 15.58 15.35 15.38 2,835,551 -0.20(-1.30%)
Apr 06, 2017 15.53 15.69 15.49 15.58 2,655,457 +0.00(+0.00%)
Apr 05, 2017 15.97 16.01 15.52 15.58 3,478,213 -0.32(-2.00%)
Apr 04, 2017 15.72 15.97 15.72 15.90 2,027,231 +0.09(+0.56%)
Apr 03, 2017 16.00 16.05 15.71 15.81 1,777,354 -0.26(-1.59%)
Mar 31, 2017 16.04 16.32 16.04 16.06 2,900,825 -0.12(-0.76%)
Mar 30, 2017 15.56 16.25 15.56 16.19 4,234,076 +0.53(+3.38%)
Mar 29, 2017 15.67 15.76 15.55 15.66 1,823,851 -0.07(-0.45%)
Mar 28, 2017 15.51 15.86 15.51 15.73 4,884,568 +0.15(+0.96%)
Mar 27, 2017 15.78 15.88 15.45 15.58 7,543,352 -0.43(-2.70%)
Mar 24, 2017 16.06 16.12 15.93 16.01 2,338,626 -0.06(-0.38%)
Mar 23, 2017 16.03 16.13 15.96 16.07 2,773,740 +0.02(+0.11%)
Mar 22, 2017 15.79 16.15 15.62 16.05 3,639,666 +0.26(+1.62%)
Mar 21, 2017 16.12 16.13 15.76 15.80 5,373,656 -0.28(-1.75%)
Mar 20, 2017 15.95 16.12 15.95 16.08 2,441,303 +0.08(+0.50%)
Mar 17, 2017 16.14 16.17 15.94 16.00 3,097,595 -0.17(-1.04%)
Mar 16, 2017 16.25 16.29 16.10 16.17 1,329,894 -0.07(-0.43%)
Mar 15, 2017 16.18 16.30 16.08 16.24 2,358,266 +0.15(+0.93%)
Mar 14, 2017 16.03 16.11 15.96 16.09 2,649,576 -0.01(-0.05%)
Mar 13, 2017 16.00 16.17 15.95 16.10 3,234,497 +0.05(+0.33%)
Mar 10, 2017 15.98 16.08 15.90 16.05 2,923,596 +0.17(+1.05%)
Mar 09, 2017 15.86 16.00 15.79 15.88 3,327,193 +0.01(+0.06%)
Mar 08, 2017 15.87 15.94 15.76 15.87 3,260,753 +0.09(+0.56%)
Mar 07, 2017 15.92 15.95 15.64 15.78 2,895,673 -0.11(-0.72%)
Mar 06, 2017 15.83 16.04 15.81 15.90 2,792,262 -0.04(-0.28%)
Mar 03, 2017 15.90 15.97 15.82 15.94 1,706,909 +0.00(+0.00%)
Mar 02, 2017 16.02 16.07 15.92 15.94 2,918,993 -0.08(-0.50%)
Mar 01, 2017 16.06 16.12 15.99 16.02 7,363,365 +0.13(+0.83%)
Feb 28, 2017 15.75 15.98 15.75 15.89 2,773,720 -0.08(-0.50%)
Feb 27, 2017 15.71 15.97 15.28 15.97 3,351,045 +0.11(+0.67%)
Feb 24, 2017 15.82 15.99 15.59 15.86 4,579,705 -0.17(-1.04%)
Feb 23, 2017 16.06 16.10 15.90 16.03 2,477,017 -0.04(-0.27%)
Feb 22, 2017 15.90 16.08 15.90 16.07 2,930,356 -0.03(-0.16%)
Feb 21, 2017 15.98 16.17 15.98 16.10 2,631,675 +0.02(+0.11%)
Feb 17, 2017 16.08 16.08 16.08 0 +0.21(+1.33%)
Feb 16, 2017 15.84 15.90 15.71 15.87 6,785,805 -0.01(-0.06%)
Feb 15, 2017 15.71 15.90 15.68 15.88 2,508,363 +0.15(+0.94%)
Feb 14, 2017 15.39 15.78 15.37 15.73 3,705,047 +0.01(+0.06%)
Feb 13, 2017 15.83 15.97 15.43 15.72 5,829,851 -0.15(-0.94%)
Feb 10, 2017 15.90 16.05 15.81 15.87 5,383,522 -0.06(-0.38%)
Feb 09, 2017 16.04 16.04 15.52 15.93 5,799,870 -0.11(-0.71%)
Feb 08, 2017 15.67 16.07 15.59 16.04 4,602,679 +0.38(+2.40%)
Feb 07, 2017 15.28 15.74 15.22 15.67 4,009,402 +0.41(+2.69%)
Feb 06, 2017 15.29 15.35 15.20 15.26 2,214,313 -0.12(-0.80%)
Feb 03, 2017 15.54 15.70 15.38 15.38 2,477,857 +0.04(+0.28%)
Feb 02, 2017 15.25 15.38 15.15 15.34 2,678,390 -0.02(-0.11%)
Feb 01, 2017 15.27 15.54 15.22 15.35 3,752,711 +0.19(+1.27%)
Jan 31, 2017 15.14 15.35 15.07 15.16 2,783,616 -0.16(-1.03%)
Jan 30, 2017 15.36 15.36 15.16 15.32 1,571,453 -0.17(-1.13%)
Jan 27, 2017 15.55 15.55 15.44 15.49 2,140,546 -0.05(-0.34%)
Jan 26, 2017 15.47 15.57 15.45 15.55 1,884,829 +0.10(+0.62%)
Jan 25, 2017 15.50 15.60 15.28 15.45 3,027,970 +0.06(+0.40%)
Jan 24, 2017 15.06 15.43 15.01 15.39 3,981,021 +0.38(+2.50%)
Jan 23, 2017 15.01 15.15 14.95 15.01 4,037,149 -0.03(-0.17%)
Jan 20, 2017 14.89 15.06 14.86 15.04 1,805,018 +0.16(+1.06%)
Jan 19, 2017 14.97 14.98 14.79 14.88 2,212,923 -0.09(-0.58%)
Jan 18, 2017 14.80 14.99 14.73 14.97 2,764,444 +0.13(+0.88%)
Jan 17, 2017 14.90 15.01 14.71 14.84 3,970,237 -0.21(-1.39%)
Jan 13, 2017 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 12, 2017 15.14 15.19 14.86 15.05 2,656,068 -0.02(-0.12%)
Jan 11, 2017 15.03 15.11 14.85 15.07 3,176,251 +0.12(+0.82%)
Jan 10, 2017 15.04 15.20 14.88 14.94 4,182,772 -0.03(-0.18%)
Jan 09, 2017 15.01 15.08 14.64 14.97 7,634,275 +0.36(+2.45%)
Jan 06, 2017 14.36 14.68 14.31 14.61 3,226,831 +0.28(+1.95%)
Jan 05, 2017 14.26 14.35 14.04 14.33 1,872,859 +0.03(+0.18%)
Jan 04, 2017 13.94 14.54 13.91 14.31 3,655,160 +0.48(+3.47%)
Jan 03, 2017 13.69 13.83 13.55 13.83 1,734,272 +0.38(+2.86%)
Dec 30, 2016 13.44 13.44 13.44 0 -0.07(-0.52%)
Dec 29, 2016 13.62 13.74 13.50 13.51 1,875,031 -0.12(-0.90%)
Dec 28, 2016 13.86 13.93 13.62 13.63 1,544,570 -0.27(-1.95%)
Dec 27, 2016 14.00 14.14 13.87 13.90 2,378,833 -0.13(-0.93%)
Dec 23, 2016 14.04 14.04 14.04 0 -0.24(-1.65%)
Dec 22, 2016 14.46 14.61 14.25 14.27 1,631,948 -0.24(-1.68%)
Dec 21, 2016 14.68 14.78 14.51 14.52 1,460,309 -0.19(-1.31%)
Dec 20, 2016 14.61 14.91 14.61 14.71 2,471,023 +0.17(+1.14%)
Dec 19, 2016 14.50 14.59 14.41 14.54 2,209,784 +0.00(+0.00%)
Dec 16, 2016 14.60 14.69 14.52 14.54 5,969,813 +0.00(+0.00%)
Dec 15, 2016 14.06 14.76 14.06 14.54 4,294,189 +0.11(+0.79%)
Dec 14, 2016 14.62 14.74 14.35 14.43 2,064,657 -0.29(-1.96%)
Dec 13, 2016 14.85 14.93 14.65 14.72 2,512,542 -0.10(-0.65%)
Dec 12, 2016 14.86 15.00 14.66 14.81 3,599,410 -0.15(-0.99%)
Dec 09, 2016 14.86 15.35 14.68 14.96 6,009,344 +0.12(+0.82%)
Dec 08, 2016 14.41 15.00 14.30 14.84 5,945,984 +0.57(+3.98%)
Dec 07, 2016 13.86 14.33 13.85 14.27 4,615,309 +0.41(+2.96%)
Dec 06, 2016 13.74 13.89 13.63 13.86 9,776,802 +0.17(+1.28%)
Dec 05, 2016 13.58 13.73 13.54 13.69 2,094,228 +0.17(+1.23%)
Dec 02, 2016 13.72 13.72 13.49 13.52 1,452,740 -0.17(-1.21%)
Dec 01, 2016 13.47 13.79 13.43 13.69 3,442,724 +0.32(+2.42%)
Nov 30, 2016 13.39 13.53 13.27 13.36 1,947,710 +0.04(+0.26%)
Nov 29, 2016 13.41 13.42 13.22 13.33 1,901,791 -0.10(-0.72%)
Nov 28, 2016 13.75 13.82 13.41 13.42 1,716,691 -0.50(-3.58%)
Nov 25, 2016 13.56 13.92 13.55 13.92 1,449,018 +0.34(+2.51%)
Nov 23, 2016 13.58 13.58 13.58 0 +0.10(+0.71%)
Nov 22, 2016 13.53 13.58 13.40 13.48 2,670,584 -0.02(-0.13%)
Nov 21, 2016 13.45 13.52 13.35 13.50 3,502,360 +0.05(+0.39%)
Nov 18, 2016 13.32 13.65 13.32 13.45 4,819,291 +0.16(+1.18%)
Nov 17, 2016 12.92 13.42 12.92 13.29 4,772,136 +0.40(+3.12%)
Nov 16, 2016 13.03 13.10 12.88 12.89 4,029,051 -0.25(-1.93%)
Nov 15, 2016 13.19 13.35 13.04 13.14 4,328,849 -0.07(-0.53%)
Nov 14, 2016 12.88 13.30 12.87 13.21 6,270,183 +0.34(+2.65%)
Nov 11, 2016 12.39 12.93 12.29 12.87 5,361,018 +0.43(+3.44%)
Nov 10, 2016 11.97 12.46 11.92 12.45 11,879,971 +0.56(+4.70%)
Nov 09, 2016 12.04 12.14 11.86 11.89 5,045,948 -0.24(-2.02%)
Nov 08, 2016 12.06 12.23 11.97 12.13 2,493,555 -0.06(-0.50%)
Nov 07, 2016 12.04 12.26 12.01 12.19 4,027,754 +0.28(+2.35%)
Nov 04, 2016 12.07 12.16 11.90 11.91 1,574,709 -0.22(-1.80%)
Nov 03, 2016 12.38 12.40 12.10 12.13 2,158,165 -0.17(-1.35%)
Nov 02, 2016 12.26 12.38 12.07 12.30 3,772,550 +0.15(+1.22%)
Nov 01, 2016 12.34 12.52 12.11 12.15 2,825,329 -0.10(-0.85%)
Oct 31, 2016 12.46 12.60 12.24 12.25 2,271,881 -0.28(-2.21%)
Oct 28, 2016 12.68 12.80 12.45 12.53 2,293,222 -0.21(-1.63%)
Oct 27, 2016 12.87 12.93 12.71 12.74 2,228,488 -0.10(-0.81%)
Oct 26, 2016 12.75 13.07 12.73 12.84 2,741,947 -0.01(-0.07%)
Oct 25, 2016 12.68 13.01 12.60 12.85 8,221,614 +0.35(+2.76%)
Oct 24, 2016 12.21 12.63 12.21 12.50 3,049,589 +0.40(+3.28%)
Oct 21, 2016 11.92 12.24 11.92 12.11 1,850,672 +0.11(+0.94%)
Oct 20, 2016 11.98 12.08 11.94 11.99 4,184,046 +0.01(+0.07%)
Oct 19, 2016 11.85 12.00 11.83 11.98 1,749,903 +0.14(+1.17%)
Oct 18, 2016 11.92 11.98 11.83 11.85 1,677,946 +0.07(+0.59%)
Oct 17, 2016 11.91 11.96 11.77 11.78 1,594,175 -0.10(-0.80%)
Oct 14, 2016 12.02 12.11 11.82 11.87 1,488,110 -0.02(-0.14%)
Oct 13, 2016 12.01 12.04 11.82 11.89 10,626,895 -0.20(-1.64%)
Oct 12, 2016 12.28 12.30 12.06 12.09 5,013,706 -0.21(-1.69%)
Oct 11, 2016 12.41 12.42 12.25 12.30 2,723,925 -0.11(-0.90%)
Oct 10, 2016 12.30 12.51 12.30 12.41 1,500,058 +0.12(+0.98%)
Oct 07, 2016 12.31 12.36 12.20 12.29 1,230,056 -0.03(-0.21%)
Oct 06, 2016 12.40 12.44 12.24 12.31 1,542,690 -0.09(-0.70%)
Oct 05, 2016 12.29 12.45 12.28 12.40 1,452,684 +0.14(+1.13%)
Oct 04, 2016 12.38 12.40 12.22 12.26 1,798,506 -0.06(-0.49%)
Oct 03, 2016 12.30 12.44 12.28 12.32 1,513,282 +0.01(+0.07%)
Sep 30, 2016 12.13 12.40 12.12 12.31 6,425,784 +0.18(+1.49%)
Sep 29, 2016 12.19 12.35 12.12 12.13 1,578,574 -0.08(-0.64%)
Sep 28, 2016 12.11 12.23 12.06 12.21 1,162,601 +0.11(+0.93%)
Sep 27, 2016 12.08 12.20 12.01 12.10 1,489,463 -0.05(-0.43%)
Sep 26, 2016 12.30 12.30 12.05 12.15 1,878,160 -0.23(-1.88%)
Sep 23, 2016 12.40 12.53 12.32 12.38 1,229,372 -0.12(-0.97%)
Sep 22, 2016 12.55 12.61 12.39 12.50 1,519,330 +0.06(+0.49%)
Sep 21, 2016 12.48 12.60 12.30 12.44 1,689,189 +0.03(+0.21%)
Sep 20, 2016 12.55 12.55 12.37 12.42 1,334,379 +0.00(+0.00%)
Sep 19, 2016 12.40 12.59 12.30 12.42 1,593,277 +0.03(+0.21%)
Sep 16, 2016 12.59 12.68 12.34 12.39 2,091,733 -0.34(-2.65%)
Sep 15, 2016 12.49 12.91 12.47 12.73 1,451,114 +0.23(+1.87%)
Sep 14, 2016 12.61 12.69 12.44 12.49 1,194,886 -0.08(-0.62%)
Sep 13, 2016 12.70 12.73 12.48 12.57 1,823,130 -0.28(-2.15%)
Sep 12, 2016 12.62 12.90 12.45 12.85 1,664,331 +0.12(+0.95%)
Sep 09, 2016 13.12 13.17 12.70 12.73 2,048,289 -0.47(-3.53%)
Sep 08, 2016 13.03 13.32 12.96 13.19 1,806,188 +0.24(+1.87%)
Sep 07, 2016 12.80 13.06 12.69 12.95 2,164,162 +0.14(+1.08%)
Sep 06, 2016 12.79 12.94 12.59 12.81 1,683,343 +0.03(+0.27%)
Sep 02, 2016 12.79 12.78 12.78 12.78 976,206 +0.02(+0.14%)
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.