Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.94 12.21 11.76 12.14 1,384,012 +0.21(+1.75%)
Sep 27, 2012 11.54 12.03 11.51 11.93 1,665,804 +0.39(+3.41%)
Sep 26, 2012 11.84 11.84 11.48 11.54 793,263 -0.28(-2.38%)
Sep 25, 2012 11.97 12.06 11.78 11.82 1,182,575 -0.22(-1.80%)
Sep 24, 2012 12.04 12.07 11.96 12.03 442,900 +0.00(+0.00%)
Sep 21, 2012 12.05 12.06 11.95 12.03 1,077,569 +0.06(+0.47%)
Sep 20, 2012 11.97 12.07 11.74 11.98 1,045,267 -0.06(-0.53%)
Sep 19, 2012 12.05 12.14 11.97 12.04 1,331,409 -0.03(-0.27%)
Sep 18, 2012 12.17 12.17 12.03 12.07 1,187,435 -0.13(-1.05%)
Sep 17, 2012 12.36 12.44 12.12 12.20 1,462,499 -0.11(-0.91%)
Sep 14, 2012 11.92 12.60 11.90 12.32 3,003,461 +0.42(+3.51%)
Sep 13, 2012 11.73 11.96 11.71 11.90 838,742 +0.14(+1.23%)
Sep 12, 2012 11.76 12.01 11.58 11.75 1,565,201 +0.12(+1.04%)
Sep 11, 2012 11.53 11.73 11.47 11.63 702,827 +0.09(+0.76%)
Sep 10, 2012 11.50 11.61 11.49 11.54 797,455 +0.02(+0.14%)
Sep 07, 2012 11.37 11.58 11.37 11.53 1,113,456 +0.12(+1.06%)
Sep 06, 2012 11.25 11.57 11.19 11.41 1,763,365 +0.22(+2.01%)
Sep 05, 2012 11.41 11.41 11.14 11.18 1,141,990 -0.27(-2.32%)
Sep 04, 2012 11.45 11.49 11.28 11.45 592,380 +0.00(+0.00%)
Aug 31, 2012 11.49 11.57 11.38 11.45 430,515 +0.02(+0.14%)
Aug 30, 2012 11.61 11.63 11.38 11.43 939,511 -0.23(-2.00%)
Aug 29, 2012 11.47 11.69 11.46 11.67 870,485 +0.26(+2.25%)
Aug 27, 2012 11.36 11.47 11.31 11.41 412,071 +0.02(+0.21%)
Aug 24, 2012 11.38 11.49 11.29 11.38 586,911 -0.06(-0.56%)
Aug 23, 2012 11.54 11.65 11.38 11.45 608,417 -0.11(-0.97%)
Aug 22, 2012 11.63 11.64 11.44 11.56 1,064,098 -0.07(-0.62%)
Aug 21, 2012 11.72 11.77 11.62 11.63 1,027,939 -0.06(-0.55%)
Aug 20, 2012 11.67 11.72 11.61 11.70 707,413 +0.04(+0.34%)
Aug 17, 2012 11.73 11.74 11.58 11.66 714,980 -0.01(-0.07%)
Aug 16, 2012 11.62 11.75 11.59 11.67 708,563 +0.00(+0.00%)
Aug 15, 2012 11.62 11.68 11.58 11.67 672,997 +0.09(+0.76%)
Aug 14, 2012 11.56 11.70 11.51 11.58 907,791 +0.10(+0.84%)
Aug 13, 2012 11.38 11.65 11.34 11.48 957,333 +0.04(+0.35%)
Aug 10, 2012 11.34 11.55 11.26 11.44 391,458 +0.02(+0.21%)
Aug 09, 2012 11.22 11.49 11.22 11.42 1,430,398 +0.19(+1.72%)
Aug 08, 2012 11.27 11.41 11.11 11.22 725,555 -0.05(-0.43%)
Aug 07, 2012 11.37 11.41 11.19 11.27 759,309 -0.02(-0.14%)
Aug 06, 2012 11.34 11.34 11.06 11.29 730,808 +0.04(+0.36%)
Aug 03, 2012 11.26 11.65 11.13 11.25 832,758 +0.10(+0.86%)
Aug 02, 2012 11.11 11.23 10.91 11.15 617,570 -0.23(-2.05%)
Aug 01, 2012 11.32 11.52 11.23 11.38 855,441 +0.14(+1.29%)
Jul 31, 2012 11.61 11.71 11.15 11.24 2,660,174 -0.47(-3.98%)
Jul 30, 2012 11.64 11.79 11.53 11.71 1,052,106 +0.23(+2.03%)
Jul 27, 2012 12.01 12.01 11.34 11.47 2,335,620 +0.02(+0.21%)
Jul 26, 2012 11.33 11.50 11.28 11.45 2,567,813 +0.22(+1.93%)
Jul 25, 2012 11.31 11.38 11.20 11.23 1,201,041 -0.06(-0.57%)
Jul 24, 2012 11.25 11.37 11.16 11.30 1,185,332 +0.14(+1.30%)
Jul 23, 2012 11.02 11.22 10.88 11.15 1,824,036 -0.10(-0.86%)
Jul 20, 2012 11.20 11.34 11.20 11.25 1,403,788 -0.08(-0.71%)
Jul 19, 2012 10.90 11.45 10.90 11.33 3,871,035 +0.40(+3.68%)
Jul 18, 2012 10.63 10.98 10.45 10.93 1,432,730 +0.21(+1.95%)
Jul 17, 2012 10.68 10.83 10.52 10.72 940,897 +0.11(+1.06%)
Jul 16, 2012 10.52 10.65 10.41 10.60 1,337,363 +0.07(+0.69%)
Jul 13, 2012 10.50 10.56 10.45 10.53 1,150,390 +0.11(+1.08%)
Jul 12, 2012 10.44 10.51 10.40 10.42 782,766 -0.09(-0.84%)
Jul 11, 2012 10.53 10.55 10.44 10.51 1,174,041 +0.04(+0.38%)
Jul 10, 2012 10.56 10.60 10.42 10.47 1,000,092 +0.05(+0.46%)
Jul 09, 2012 10.57 10.62 10.35 10.42 1,461,578 -0.21(-1.97%)
Jul 06, 2012 10.57 10.73 10.48 10.63 674,667 -0.06(-0.60%)
Jul 05, 2012 10.69 10.77 10.60 10.69 531,973 +0.02(+0.15%)
Jul 03, 2012 10.61 10.73 10.56 10.68 869,235 +0.11(+1.06%)
Jul 02, 2012 10.52 10.79 10.47 10.56 2,124,386 +0.21(+2.02%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,472 +0.23(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,657 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,458 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,444 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.801 9.978 659,748 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,607 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.15 2,884,711 -0.08(-0.79%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,114 +0.21(+2.08%)
Jun 19, 2012 9.536 10.17 9.480 10.03 4,406,317 +0.64(+6.85%)
Jun 18, 2012 9.560 9.623 9.327 9.384 1,549,104 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,131 +0.26(+2.74%)
Jun 14, 2012 9.617 9.621 9.343 9.400 548,966 -0.14(-1.43%)
Jun 13, 2012 9.367 9.617 9.359 9.536 653,817 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,744 -0.10(-1.01%)
Jun 11, 2012 9.681 9.801 9.552 9.576 1,218,326 -0.05(-0.50%)
Jun 08, 2012 9.512 9.689 9.327 9.625 942,663 +0.06(+0.67%)
Jun 07, 2012 9.785 9.841 9.544 9.560 586,267 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,529 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,152 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,943 +0.06(+0.60%)
Jun 01, 2012 9.175 9.560 9.127 9.432 1,727,490 -0.01(-0.09%)
May 31, 2012 9.609 9.673 9.363 9.440 895,738 -0.21(-2.16%)
May 30, 2012 9.681 9.745 9.504 9.649 1,303,026 -0.13(-1.31%)
May 29, 2012 9.480 9.825 9.480 9.777 1,920,597 +0.38(+4.02%)
May 25, 2012 9.376 9.504 9.343 9.400 507,408 +0.06(+0.60%)
May 24, 2012 9.359 9.448 9.255 9.343 731,639 +0.04(+0.43%)
May 23, 2012 9.167 9.311 9.078 9.303 1,110,321 -0.01(-0.09%)
May 22, 2012 9.135 9.472 9.110 9.311 2,049,503 +0.20(+2.20%)
May 21, 2012 9.006 9.424 8.942 9.110 2,546,574 +0.19(+2.16%)
May 18, 2012 9.223 9.279 8.861 8.918 3,059,963 -0.30(-3.23%)
May 17, 2012 9.753 9.809 9.050 9.215 3,983,147 -0.47(-4.89%)
May 16, 2012 10.03 10.10 9.681 9.689 1,787,848 -0.27(-2.66%)
May 15, 2012 10.18 10.26 9.890 9.954 848,651 -0.27(-2.59%)
May 14, 2012 10.07 10.27 10.07 10.22 1,396,184 -0.08(-0.78%)
May 11, 2012 10.24 10.35 10.04 10.30 1,178,677 -0.08(-0.77%)
May 10, 2012 10.56 10.61 10.36 10.38 1,223,296 -0.06(-0.61%)
May 09, 2012 10.32 10.52 10.20 10.44 1,499,287 -0.02(-0.23%)
May 08, 2012 10.57 10.68 10.33 10.47 1,366,666 -0.21(-1.96%)
May 07, 2012 10.52 10.81 10.42 10.68 1,416,266 +0.14(+1.37%)
May 04, 2012 10.76 10.85 10.51 10.53 844,353 -0.31(-2.89%)
May 03, 2012 11.04 11.04 10.59 10.85 1,288,745 -0.06(-0.52%)
May 02, 2012 11.21 11.26 10.89 10.90 1,215,173 -0.47(-4.10%)
May 01, 2012 11.34 11.56 11.09 11.37 1,501,098 +0.02(+0.21%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,309 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,839 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,125 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,594 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,897 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,373 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,896 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,656 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,847 -0.02(-0.21%)
Apr 17, 2012 11.30 11.62 11.30 11.50 901,411 +0.20(+1.78%)
Apr 16, 2012 11.50 11.61 11.29 11.30 665,551 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 915,004 -0.18(-1.59%)
Apr 12, 2012 11.14 11.67 11.10 11.58 1,671,326 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,468 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,585 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,517 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,716 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,610 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.07 868,747 +0.02(+0.13%)
Apr 02, 2012 11.95 12.45 11.85 12.06 2,787,078 +0.14(+1.21%)
Mar 30, 2012 11.90 11.99 11.75 11.91 1,255,335 +0.06(+0.47%)
Mar 29, 2012 11.81 11.90 11.71 11.86 1,164,506 -0.06(-0.47%)
Mar 28, 2012 11.89 11.92 11.75 11.91 1,458,893 +0.08(+0.68%)
Mar 27, 2012 11.81 11.95 11.70 11.83 6,695,271 +0.13(+1.10%)
Mar 26, 2012 11.80 11.85 11.55 11.71 1,434,154 +0.05(+0.41%)
Mar 23, 2012 11.43 11.79 11.36 11.66 1,997,199 +0.27(+2.33%)
Mar 22, 2012 11.47 11.47 11.26 11.39 858,157 -0.13(-1.12%)
Mar 21, 2012 11.38 11.56 11.37 11.52 1,605,529 +0.12(+1.06%)
Mar 20, 2012 11.51 11.51 11.26 11.40 679,649 -0.17(-1.46%)
Mar 19, 2012 11.50 11.65 11.45 11.57 1,461,771 +0.06(+0.49%)
Mar 16, 2012 11.51 11.62 11.45 11.51 722,678 +0.02(+0.14%)
Mar 15, 2012 11.55 11.61 11.39 11.50 1,594,100 -0.02(-0.21%)
Mar 14, 2012 11.64 11.67 11.41 11.52 675,860 -0.12(-1.04%)
Mar 13, 2012 11.45 11.67 11.27 11.64 1,264,970 +0.18(+1.61%)
Mar 12, 2012 11.45 11.49 11.35 11.46 736,737 +0.00(+0.00%)
Mar 09, 2012 11.40 11.50 11.18 11.46 790,668 +0.06(+0.56%)
Mar 08, 2012 11.32 11.42 11.26 11.39 920,733 +0.16(+1.43%)
Mar 07, 2012 10.95 11.30 10.93 11.23 6,135,942 +0.30(+2.72%)
Mar 06, 2012 11.22 11.22 10.67 10.93 1,045,288 -0.20(-1.80%)
Mar 05, 2012 11.14 11.18 10.99 11.13 745,432 -0.05(-0.43%)
Mar 02, 2012 11.38 11.41 10.97 11.18 2,634,157 -0.26(-2.25%)
Mar 01, 2012 11.55 11.69 11.39 11.44 1,369,473 -0.06(-0.56%)
Feb 29, 2012 11.49 11.62 11.34 11.50 1,629,251 +0.00(+0.00%)
Feb 28, 2012 11.66 11.76 11.47 11.50 1,135,570 -0.21(-1.78%)
Feb 27, 2012 11.70 11.83 11.48 11.71 1,262,445 -0.14(-1.15%)
Feb 24, 2012 11.96 12.04 11.80 11.85 586,684 -0.11(-0.94%)
Feb 23, 2012 11.99 12.05 11.94 11.96 1,235,514 -0.06(-0.53%)
Feb 22, 2012 12.06 12.13 11.87 12.03 1,678,584 -0.09(-0.73%)
Feb 21, 2012 12.10 12.21 12.02 12.12 2,990,232 -0.02(-0.13%)
Feb 17, 2012 12.02 12.17 11.98 12.13 1,821,103 +0.17(+1.41%)
Feb 16, 2012 11.48 12.02 11.43 11.96 2,306,776 +0.28(+2.41%)
Feb 15, 2012 11.89 12.01 11.65 11.68 1,394,170 -0.06(-0.48%)
Feb 14, 2012 12.04 12.05 11.69 11.74 1,236,981 -0.32(-2.66%)
Feb 13, 2012 12.17 12.17 11.99 12.06 1,915,983 -0.05(-0.40%)
Feb 10, 2012 12.04 12.17 11.92 12.11 1,576,606 +0.01(+0.07%)
Feb 09, 2012 11.88 12.19 11.50 12.10 3,237,456 +0.15(+1.28%)
Feb 08, 2012 12.12 12.21 11.74 11.95 1,731,204 -0.07(-0.60%)
Feb 07, 2012 11.87 12.14 11.75 12.02 1,564,094 +0.11(+0.94%)
Feb 06, 2012 11.62 11.93 11.55 11.91 623,991 +0.22(+1.93%)
Feb 03, 2012 11.90 12.05 11.61 11.68 2,639,117 +0.06(+0.55%)
Feb 02, 2012 11.72 11.92 11.54 11.62 1,571,671 -0.08(-0.69%)
Feb 01, 2012 11.37 11.82 11.34 11.70 1,628,477 +0.47(+4.15%)
Jan 31, 2012 11.30 11.42 11.13 11.23 930,697 +0.03(+0.29%)
Jan 30, 2012 11.03 11.33 10.90 11.20 1,192,913 +0.09(+0.80%)
Jan 27, 2012 10.97 11.19 10.92 11.11 403,057 +0.06(+0.58%)
Jan 26, 2012 11.33 11.34 10.86 11.05 1,023,473 -0.18(-1.57%)
Jan 25, 2012 11.03 11.37 10.89 11.22 2,182,573 +0.23(+2.12%)
Jan 24, 2012 11.09 11.13 10.76 10.99 1,586,452 -0.16(-1.44%)
Jan 23, 2012 11.38 11.48 11.08 11.15 1,120,484 -0.18(-1.56%)
Jan 20, 2012 11.32 11.39 11.07 11.33 871,258 +0.00(+0.00%)
Jan 19, 2012 11.28 11.38 11.22 11.33 1,230,519 +0.14(+1.22%)
Jan 18, 2012 11.11 11.26 11.00 11.19 960,010 -0.01(-0.07%)
Jan 17, 2012 11.45 11.45 11.13 11.20 1,202,922 -0.10(-0.92%)
Jan 13, 2012 11.00 11.46 10.79 11.30 1,232,407 +0.13(+1.15%)
Jan 12, 2012 11.19 11.24 10.99 11.18 729,916 +0.01(+0.07%)
Jan 11, 2012 11.01 11.23 10.99 11.17 1,314,725 +0.15(+1.39%)
Jan 10, 2012 11.17 11.22 10.93 11.01 1,676,613 +0.10(+0.88%)
Jan 09, 2012 10.77 10.97 10.69 10.92 1,294,874 +0.15(+1.42%)
Jan 06, 2012 10.65 10.83 10.64 10.77 1,093,924 +0.14(+1.36%)
Jan 05, 2012 10.53 10.71 10.33 10.62 1,153,535 -0.03(-0.30%)
Jan 04, 2012 10.64 10.81 10.48 10.65 753,335 +0.35(+3.35%)
Dec 30, 2011 10.46 10.80 10.24 10.31 1,469,700 -0.49(-4.54%)
Dec 29, 2011 10.52 10.92 10.28 10.80 1,812,194 +0.23(+2.21%)
Dec 28, 2011 10.75 10.78 10.32 10.56 1,132,100 -0.21(-1.94%)
Dec 27, 2011 10.60 10.78 10.54 10.77 1,067,395 +0.18(+1.75%)
Dec 23, 2011 10.44 10.64 10.36 10.59 697,334 +0.44(+4.35%)
Dec 21, 2011 10.04 10.21 9.833 10.15 1,292,088 -0.03(-0.32%)
Dec 20, 2011 9.946 10.27 9.858 10.18 1,377,174 +0.26(+2.59%)
Dec 19, 2011 10.18 10.28 9.841 9.922 707,535 -0.28(-2.76%)
Dec 16, 2011 10.07 10.32 10.04 10.20 949,294 +0.31(+3.08%)
Dec 15, 2011 10.16 10.16 9.841 9.898 1,172,596 -0.06(-0.65%)
Dec 14, 2011 10.09 10.09 9.641 9.962 1,754,126 -0.26(-2.52%)
Dec 13, 2011 10.40 10.41 10.03 10.22 1,158,138 -0.14(-1.32%)
Dec 12, 2011 10.21 10.36 9.962 10.36 650,051 -0.03(-0.31%)
Dec 09, 2011 10.08 10.44 10.07 10.39 826,843 +0.36(+3.61%)
Dec 08, 2011 10.67 10.67 9.906 10.03 1,619,990 -0.84(-7.76%)
Dec 07, 2011 10.71 10.89 10.65 10.87 1,134,132 +0.03(+0.30%)
Dec 06, 2011 10.97 10.97 10.45 10.84 1,267,870 -0.02(-0.22%)
Dec 05, 2011 10.76 10.99 10.70 10.86 1,426,910 +0.34(+3.21%)
Dec 02, 2011 10.60 10.88 10.44 10.52 1,733,803 +0.07(+0.69%)
Dec 01, 2011 10.36 10.51 10.33 10.45 1,341,718 +0.14(+1.40%)
Nov 30, 2011 10.05 10.31 9.850 10.31 1,459,008 +0.65(+6.74%)
Nov 29, 2011 9.641 9.713 9.480 9.657 1,246,010 +0.03(+0.33%)
Nov 28, 2011 9.247 9.633 9.247 9.625 1,329,575 +0.72(+8.03%)
Nov 25, 2011 9.191 9.311 8.893 8.910 438,652 -0.33(-3.57%)
Nov 23, 2011 9.335 9.359 9.118 9.239 966,317 -0.24(-2.54%)
Nov 22, 2011 9.384 9.552 9.319 9.480 1,411,233 +0.02(+0.17%)
Nov 21, 2011 9.584 9.659 9.215 9.464 2,735,087 -0.29(-2.97%)
Nov 18, 2011 9.841 9.994 9.745 9.753 1,992,371 +0.02(+0.25%)
Nov 17, 2011 10.40 10.47 9.729 9.729 2,235,529 -0.70(-6.70%)
Nov 16, 2011 10.50 10.54 10.24 10.43 1,428,378 -0.29(-2.70%)
Nov 15, 2011 10.58 10.81 10.42 10.72 1,125,617 +0.04(+0.38%)
Nov 14, 2011 10.89 11.13 10.56 10.68 1,870,025 -0.27(-2.49%)
Nov 11, 2011 10.47 10.99 10.44 10.95 1,306,222 +0.63(+6.07%)
Nov 10, 2011 10.48 10.48 10.23 10.32 1,163,072 +0.13(+1.26%)
Nov 09, 2011 10.97 11.04 10.14 10.20 2,194,090 -1.11(-9.81%)
Nov 08, 2011 10.98 11.71 10.98 11.30 2,636,338 +0.32(+2.93%)
Nov 07, 2011 10.86 11.13 10.58 10.98 1,436,796 +0.12(+1.11%)
Nov 04, 2011 10.84 10.99 10.38 10.86 2,431,220 +0.00(+0.00%)
Nov 03, 2011 11.13 11.14 10.63 10.86 1,488,738 -0.12(-1.10%)
Nov 02, 2011 10.76 11.01 10.63 10.98 2,527,999 +0.59(+5.72%)
Nov 01, 2011 10.35 10.59 10.11 10.39 2,061,566 -0.44(-4.08%)
Oct 31, 2011 10.99 11.10 10.70 10.83 2,915,760 -0.44(-3.92%)
Oct 28, 2011 10.85 11.34 10.74 11.27 1,836,721 +0.31(+2.78%)
Oct 27, 2011 10.36 11.03 10.35 10.97 2,885,945 +0.84(+8.33%)
Oct 26, 2011 10.24 10.38 9.994 10.12 2,111,775 +0.05(+0.48%)
Oct 25, 2011 10.42 10.47 9.793 10.07 4,611,013 -0.51(-4.78%)
Oct 24, 2011 9.962 10.64 9.874 10.58 5,017,739 +0.62(+6.21%)
Oct 21, 2011 9.496 10.23 9.496 9.962 2,334,863 +0.56(+5.98%)
Oct 20, 2011 9.118 9.448 8.845 9.400 2,284,291 +0.23(+2.54%)
Oct 19, 2011 9.850 9.914 9.102 9.167 2,063,354 -0.62(-6.32%)
Oct 18, 2011 9.400 9.906 9.247 9.785 1,624,308 +0.37(+3.92%)
Oct 17, 2011 9.954 10.01 9.392 9.416 3,142,378 -0.67(-6.61%)
Oct 14, 2011 9.986 10.13 9.721 10.08 2,185,103 +0.31(+3.21%)
Oct 13, 2011 9.745 9.801 9.625 9.769 1,627,293 -0.11(-1.14%)
Oct 12, 2011 9.440 10.03 9.440 9.882 3,449,821 +0.67(+7.24%)
Oct 11, 2011 8.733 9.388 8.518 9.215 2,533,735 +0.36(+4.08%)
Oct 10, 2011 8.612 9.030 8.580 8.853 1,476,323 +0.50(+5.96%)
Oct 07, 2011 8.685 8.805 8.259 8.355 1,479,095 -0.15(-1.79%)
Oct 06, 2011 8.451 8.604 8.395 8.508 1,501,651 +0.16(+1.92%)
Oct 05, 2011 8.195 8.460 8.098 8.347 1,789,649 +0.20(+2.47%)
Oct 04, 2011 7.833 8.227 7.190 8.146 3,053,513 +0.18(+2.22%)
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.