Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.43 18.78 18.40 18.69 5,167,178 +0.31(+1.70%)
Sep 28, 2017 18.30 18.43 18.23 18.37 1,614,888 +0.07(+0.40%)
Sep 27, 2017 18.36 18.43 18.14 18.30 2,561,418 +0.10(+0.56%)
Sep 26, 2017 18.14 18.31 18.11 18.20 4,662,358 +0.08(+0.46%)
Sep 25, 2017 18.13 18.39 18.03 18.12 5,004,640 -0.02(-0.10%)
Sep 22, 2017 17.63 18.17 17.61 18.14 4,897,298 +0.39(+2.18%)
Sep 21, 2017 17.71 17.83 17.62 17.75 4,435,936 +0.06(+0.31%)
Sep 20, 2017 17.52 17.77 17.48 17.69 3,712,439 +0.15(+0.84%)
Sep 19, 2017 17.46 17.56 17.36 17.55 3,643,155 +0.14(+0.79%)
Sep 18, 2017 17.51 17.69 17.34 17.41 3,765,435 +0.01(+0.05%)
Sep 15, 2017 17.13 17.42 17.13 17.40 3,718,672 +0.21(+1.23%)
Sep 14, 2017 17.04 17.32 17.01 17.19 3,144,929 +0.11(+0.65%)
Sep 13, 2017 17.17 17.33 16.79 17.08 3,875,934 -0.17(-0.96%)
Sep 12, 2017 17.23 17.44 17.16 17.24 3,368,143 +0.09(+0.54%)
Sep 11, 2017 16.89 17.26 16.87 17.15 3,770,564 +0.46(+2.75%)
Sep 08, 2017 16.77 16.87 16.62 16.69 3,043,717 -0.09(-0.55%)
Sep 07, 2017 16.87 16.92 16.66 16.78 3,771,995 -0.06(-0.33%)
Sep 06, 2017 17.00 17.03 16.68 16.84 3,778,591 -0.04(-0.22%)
Sep 05, 2017 17.38 17.45 16.66 16.88 4,944,801 -0.57(-3.27%)
Sep 01, 2017 17.56 17.57 17.42 17.45 4,292,860 -0.03(-0.16%)
Aug 31, 2017 17.49 17.57 17.28 17.47 3,766,379 +0.06(+0.32%)
Aug 30, 2017 16.95 17.56 16.95 17.42 5,545,565 +0.47(+2.77%)
Aug 29, 2017 16.89 17.01 16.84 16.95 3,061,699 -0.19(-1.13%)
Aug 28, 2017 17.07 17.23 16.94 17.14 3,618,015 +0.19(+1.14%)
Aug 25, 2017 16.92 17.08 16.78 16.95 3,006,426 +0.11(+0.66%)
Aug 24, 2017 17.16 17.18 16.80 16.84 2,719,849 -0.23(-1.35%)
Aug 23, 2017 17.06 17.15 17.01 17.07 2,700,061 -0.06(-0.38%)
Aug 22, 2017 16.98 17.16 16.85 17.13 6,687,047 +0.46(+2.76%)
Aug 21, 2017 16.65 16.85 16.59 16.67 2,957,995 +0.00(+0.00%)
Aug 18, 2017 16.65 16.89 16.51 16.67 3,814,994 +0.10(+0.61%)
Aug 17, 2017 16.89 16.93 16.52 16.57 3,876,934 -0.32(-1.90%)
Aug 16, 2017 17.03 17.18 16.84 16.89 2,533,018 -0.07(-0.43%)
Aug 15, 2017 17.19 17.23 16.81 16.97 3,303,651 -0.17(-0.97%)
Aug 14, 2017 17.04 17.34 17.04 17.13 3,161,978 +0.28(+1.64%)
Aug 11, 2017 16.96 17.05 16.68 16.86 4,068,225 -0.15(-0.87%)
Aug 10, 2017 17.51 17.57 17.00 17.00 3,716,399 -0.57(-3.24%)
Aug 09, 2017 17.93 17.93 17.46 17.57 3,439,989 -0.37(-2.05%)
Aug 08, 2017 17.92 18.17 17.91 17.94 3,192,597 +0.02(+0.10%)
Aug 07, 2017 17.98 18.08 17.89 17.92 3,568,576 -0.02(-0.10%)
Aug 04, 2017 17.91 18.12 17.91 17.94 3,110,809 +0.11(+0.62%)
Aug 03, 2017 17.68 17.99 17.68 17.83 4,288,136 +0.05(+0.26%)
Aug 02, 2017 17.91 17.99 17.76 17.79 4,469,630 -0.10(-0.57%)
Aug 01, 2017 17.85 18.16 17.85 17.89 3,077,920 +0.07(+0.41%)
Jul 31, 2017 17.80 17.99 17.70 17.81 3,414,751 +0.07(+0.41%)
Jul 28, 2017 17.70 17.84 17.34 17.74 3,138,485 +0.05(+0.26%)
Jul 27, 2017 18.27 18.40 17.69 17.69 4,975,183 -0.06(-0.31%)
Jul 26, 2017 17.92 17.97 17.75 17.75 3,082,112 -0.14(-0.77%)
Jul 25, 2017 17.78 17.97 17.78 17.89 2,869,247 +0.15(+0.83%)
Jul 24, 2017 17.88 17.90 17.64 17.74 4,453,126 -0.07(-0.41%)
Jul 21, 2017 17.84 18.01 17.79 17.81 3,395,355 +0.06(+0.36%)
Jul 20, 2017 17.92 18.05 17.72 17.75 3,612,785 -0.12(-0.67%)
Jul 19, 2017 17.66 17.92 17.52 17.87 3,225,685 +0.28(+1.62%)
Jul 18, 2017 17.84 17.88 17.45 17.58 3,310,278 -0.28(-1.59%)
Jul 17, 2017 17.79 18.02 17.69 17.87 2,921,118 +0.17(+0.99%)
Jul 14, 2017 17.68 17.86 17.59 17.69 2,610,585 +0.08(+0.47%)
Jul 13, 2017 17.69 17.74 17.55 17.61 5,418,109 -0.01(-0.05%)
Jul 12, 2017 17.55 17.62 17.41 17.62 4,711,445 +0.18(+1.05%)
Jul 11, 2017 17.31 17.48 17.26 17.44 2,333,589 +0.10(+0.58%)
Jul 10, 2017 17.09 17.45 17.02 17.34 2,998,358 +0.28(+1.67%)
Jul 07, 2017 16.89 17.06 16.74 17.05 2,397,227 +0.21(+1.26%)
Jul 06, 2017 16.89 16.94 16.75 16.84 2,545,973 -0.10(-0.60%)
Jul 05, 2017 17.09 17.11 16.68 16.94 4,000,676 -0.10(-0.59%)
Jul 03, 2017 17.12 17.34 17.02 17.04 1,682,839 -0.06(-0.32%)
Jun 30, 2017 16.99 17.31 16.85 17.10 2,277,813 +0.17(+0.98%)
Jun 29, 2017 17.12 17.14 16.68 16.93 3,047,178 -0.11(-0.65%)
Jun 28, 2017 16.80 17.10 16.78 17.04 2,559,012 +0.31(+1.87%)
Jun 27, 2017 17.15 17.34 16.70 16.73 3,749,398 -0.03(-0.16%)
Jun 26, 2017 17.00 17.16 16.54 16.76 3,721,569 -0.28(-1.62%)
Jun 23, 2017 17.31 17.31 17.00 17.03 2,825,473 -0.22(-1.28%)
Jun 22, 2017 17.12 17.27 16.96 17.25 2,525,382 +0.20(+1.19%)
Jun 21, 2017 17.11 17.26 16.95 17.05 2,987,424 -0.06(-0.38%)
Jun 20, 2017 17.28 17.36 17.05 17.11 3,092,974 -0.20(-1.17%)
Jun 19, 2017 16.97 18.70 16.94 17.32 5,454,663 +0.53(+3.18%)
Jun 16, 2017 16.94 16.98 16.74 16.78 1,610,366 -0.16(-0.92%)
Jun 15, 2017 16.89 17.27 16.89 16.94 1,122,536 -0.16(-0.91%)
Jun 14, 2017 17.56 17.56 16.94 17.10 5,500,534 -0.47(-2.67%)
Jun 13, 2017 17.28 17.60 17.28 17.57 2,504,777 +0.37(+2.14%)
Jun 12, 2017 17.41 17.49 16.77 17.20 2,083,020 -0.23(-1.32%)
Jun 09, 2017 17.19 17.59 17.19 17.43 3,427,924 +0.29(+1.72%)
Jun 08, 2017 17.02 17.21 17.00 17.13 2,587,045 +0.09(+0.54%)
Jun 07, 2017 17.05 17.20 17.00 17.04 1,989,774 +0.01(+0.05%)
Jun 06, 2017 16.85 17.07 16.77 17.03 1,493,726 +0.03(+0.16%)
Jun 05, 2017 17.25 17.29 16.94 17.00 2,175,945 -0.27(-1.54%)
Jun 02, 2017 17.28 17.37 17.23 17.27 2,607,150 +0.03(+0.16%)
Jun 01, 2017 16.93 17.27 16.92 17.24 1,919,955 +0.31(+1.85%)
May 31, 2017 17.05 17.12 16.78 16.93 1,315,760 -0.17(-1.02%)
May 30, 2017 17.02 17.22 17.00 17.11 1,180,306 -0.06(-0.32%)
May 26, 2017 17.07 17.21 17.00 17.16 1,038,984 +0.04(+0.21%)
May 25, 2017 17.23 17.28 17.00 17.12 1,411,574 -0.10(-0.59%)
May 24, 2017 17.26 17.27 17.05 17.23 999,843 +0.04(+0.21%)
May 23, 2017 17.24 17.46 17.09 17.19 1,721,873 -0.13(-0.74%)
May 22, 2017 17.06 17.45 17.04 17.32 3,697,580 +0.36(+2.11%)
May 19, 2017 16.73 17.15 16.71 16.96 2,495,905 +0.28(+1.71%)
May 18, 2017 16.39 16.76 16.19 16.67 2,528,988 +0.19(+1.17%)
May 17, 2017 16.96 16.98 16.46 16.48 3,412,016 -0.64(-3.76%)
May 16, 2017 17.05 17.18 17.01 17.12 1,832,522 +0.09(+0.54%)
May 15, 2017 16.84 17.17 16.80 17.03 2,387,523 +0.16(+0.93%)
May 12, 2017 17.10 17.17 16.74 16.88 2,662,605 -0.30(-1.77%)
May 11, 2017 17.25 17.34 17.04 17.18 2,519,043 -0.13(-0.74%)
May 10, 2017 17.33 17.48 17.25 17.31 2,764,956 -0.13(-0.74%)
May 09, 2017 17.14 17.49 17.00 17.44 2,898,342 +0.21(+1.23%)
May 08, 2017 17.10 17.27 17.01 17.23 1,760,469 +0.14(+0.81%)
May 05, 2017 16.77 17.10 16.70 17.09 2,152,510 +0.31(+1.86%)
May 04, 2017 17.00 17.14 16.75 16.77 1,992,233 -0.32(-1.88%)
May 03, 2017 17.19 17.21 17.04 17.10 1,303,119 -0.13(-0.75%)
May 02, 2017 17.23 17.33 17.12 17.23 1,572,760 -0.15(-0.85%)
May 01, 2017 17.39 17.49 17.19 17.37 2,984,312 -0.07(-0.42%)
Apr 28, 2017 17.64 17.74 17.23 17.45 3,488,861 +0.23(+1.33%)
Apr 27, 2017 16.68 17.55 16.46 17.22 11,661,531 +0.88(+5.40%)
Apr 26, 2017 16.10 16.49 16.09 16.33 3,363,230 +0.26(+1.60%)
Apr 25, 2017 15.95 16.12 15.91 16.08 2,407,133 +0.21(+1.33%)
Apr 24, 2017 15.94 15.98 15.77 15.86 1,520,691 +0.20(+1.29%)
Apr 21, 2017 15.86 15.92 15.58 15.66 1,481,976 -0.17(-1.05%)
Apr 20, 2017 15.54 15.88 15.52 15.83 2,847,177 +0.33(+2.14%)
Apr 19, 2017 15.74 15.84 15.41 15.50 2,708,282 -0.17(-1.06%)
Apr 18, 2017 15.77 15.86 15.55 15.66 2,406,752 -0.25(-1.56%)
Apr 17, 2017 15.52 16.01 15.49 15.91 1,919,251 +0.04(+0.23%)
Apr 13, 2017 16.09 16.20 15.84 15.87 1,438,410 -0.28(-1.71%)
Apr 12, 2017 16.36 16.43 16.12 16.15 1,948,155 -0.28(-1.73%)
Apr 11, 2017 16.39 16.48 16.27 16.43 2,371,698 -0.01(-0.06%)
Apr 10, 2017 16.01 16.45 15.96 16.44 2,200,730 +0.40(+2.52%)
Apr 07, 2017 16.14 16.26 16.02 16.04 2,718,228 -0.21(-1.30%)
Apr 06, 2017 16.20 16.37 16.16 16.25 2,545,586 +0.00(+0.00%)
Apr 05, 2017 16.66 16.70 16.19 16.25 3,334,300 -0.33(-2.00%)
Apr 04, 2017 16.40 16.66 16.40 16.58 1,943,353 +0.09(+0.56%)
Apr 03, 2017 16.69 16.75 16.38 16.49 1,703,815 -0.27(-1.59%)
Mar 31, 2017 16.73 17.02 16.73 16.76 2,780,802 -0.13(-0.76%)
Mar 30, 2017 16.23 16.95 16.23 16.89 4,058,888 +0.55(+3.38%)
Mar 29, 2017 16.34 16.44 16.22 16.33 1,748,389 -0.07(-0.45%)
Mar 28, 2017 16.18 16.54 16.18 16.41 4,682,466 +0.16(+0.96%)
Mar 27, 2017 16.46 16.56 16.11 16.25 7,231,242 -0.45(-2.70%)
Mar 24, 2017 16.76 16.82 16.62 16.70 2,241,864 -0.06(-0.38%)
Mar 23, 2017 16.72 16.83 16.65 16.77 2,658,976 +0.02(+0.11%)
Mar 22, 2017 16.47 16.85 16.30 16.75 3,489,073 +0.27(+1.62%)
Mar 21, 2017 16.82 16.83 16.44 16.48 5,151,318 -0.29(-1.75%)
Mar 20, 2017 16.64 16.81 16.64 16.77 2,340,293 +0.08(+0.50%)
Mar 17, 2017 16.84 16.87 16.63 16.69 2,969,430 -0.17(-1.04%)
Mar 16, 2017 16.95 17.00 16.79 16.87 1,274,869 -0.07(-0.43%)
Mar 15, 2017 16.88 17.00 16.78 16.94 2,260,691 +0.16(+0.93%)
Mar 14, 2017 16.72 16.80 16.65 16.78 2,539,949 -0.01(-0.05%)
Mar 13, 2017 16.69 16.87 16.64 16.79 3,100,668 +0.06(+0.33%)
Mar 10, 2017 16.67 16.77 16.58 16.74 2,802,630 +0.17(+1.05%)
Mar 09, 2017 16.54 16.69 16.48 16.56 3,189,528 +0.01(+0.06%)
Mar 08, 2017 16.55 16.63 16.44 16.55 3,125,838 +0.09(+0.56%)
Mar 07, 2017 16.61 16.64 16.32 16.46 2,775,863 -0.12(-0.72%)
Mar 06, 2017 16.52 16.73 16.49 16.58 2,676,731 -0.05(-0.28%)
Mar 03, 2017 16.59 16.66 16.50 16.63 1,636,284 +0.00(+0.00%)
Mar 02, 2017 16.71 16.77 16.61 16.63 2,798,219 -0.08(-0.50%)
Mar 01, 2017 16.76 16.82 16.68 16.71 7,058,702 +0.14(+0.83%)
Feb 28, 2017 16.43 16.67 16.43 16.57 2,658,956 -0.08(-0.50%)
Feb 27, 2017 16.39 16.66 15.94 16.66 3,212,394 +0.11(+0.67%)
Feb 24, 2017 16.50 16.68 16.26 16.54 4,390,217 -0.17(-1.04%)
Feb 23, 2017 16.76 16.79 16.59 16.72 2,374,530 -0.05(-0.27%)
Feb 22, 2017 16.58 16.77 16.58 16.77 2,809,111 -0.03(-0.16%)
Feb 21, 2017 16.67 16.87 16.67 16.79 2,522,788 +0.02(+0.11%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.22(+1.33%)
Feb 16, 2017 16.53 16.58 16.39 16.55 6,505,039 -0.16(-0.94%)
Feb 15, 2017 16.54 16.74 16.50 16.71 2,383,416 +0.16(+0.94%)
Feb 14, 2017 16.20 16.61 16.18 16.55 3,520,491 +0.01(+0.06%)
Feb 13, 2017 16.66 16.80 16.24 16.54 5,539,453 -0.16(-0.94%)
Feb 10, 2017 16.74 16.89 16.64 16.70 5,115,357 -0.06(-0.38%)
Feb 09, 2017 16.89 16.88 16.33 16.77 5,510,966 -0.12(-0.71%)
Feb 08, 2017 16.49 16.91 16.41 16.89 4,373,410 +0.40(+2.40%)
Feb 07, 2017 16.08 16.56 16.02 16.49 3,809,685 +0.43(+2.69%)
Feb 06, 2017 16.09 16.16 15.99 16.06 2,104,014 -0.13(-0.79%)
Feb 03, 2017 16.35 16.53 16.19 16.19 2,354,430 +0.05(+0.28%)
Feb 02, 2017 16.05 16.19 15.95 16.14 2,544,974 -0.02(-0.11%)
Feb 01, 2017 16.07 16.35 16.02 16.16 3,565,781 +0.20(+1.27%)
Jan 31, 2017 15.94 16.16 15.86 15.96 2,644,958 -0.17(-1.03%)
Jan 30, 2017 16.17 16.17 15.96 16.12 1,493,176 -0.18(-1.13%)
Jan 27, 2017 16.36 16.36 16.25 16.31 2,033,920 -0.06(-0.34%)
Jan 26, 2017 16.28 16.39 16.26 16.36 1,790,941 +0.10(+0.62%)
Jan 25, 2017 16.32 16.42 16.09 16.26 2,877,140 +0.06(+0.40%)
Jan 24, 2017 15.85 16.24 15.80 16.20 3,782,717 +0.40(+2.50%)
Jan 23, 2017 15.80 15.95 15.74 15.80 3,836,050 -0.03(-0.17%)
Jan 20, 2017 15.67 15.85 15.63 15.83 1,715,106 +0.17(+1.06%)
Jan 19, 2017 15.75 15.76 15.57 15.66 2,102,693 -0.09(-0.58%)
Jan 18, 2017 15.58 15.77 15.50 15.75 2,626,741 +0.14(+0.88%)
Jan 17, 2017 15.68 15.80 15.48 15.62 3,772,471 -0.22(-1.39%)
Jan 13, 2017 15.84 15.84 15.84 0 +0.00(+0.00%)
Jan 12, 2017 15.94 15.98 15.63 15.84 2,523,763 -0.02(-0.12%)
Jan 11, 2017 15.82 15.91 15.63 15.86 3,018,035 +0.13(+0.82%)
Jan 10, 2017 15.83 15.99 15.66 15.73 3,974,419 -0.03(-0.17%)
Jan 09, 2017 15.80 15.87 15.41 15.75 7,253,995 +0.38(+2.45%)
Jan 06, 2017 15.11 15.45 15.06 15.38 3,066,095 +0.29(+1.95%)
Jan 05, 2017 15.01 15.10 14.78 15.08 1,779,568 +0.03(+0.18%)
Jan 04, 2017 14.67 15.30 14.64 15.06 3,473,089 +0.51(+3.47%)
Jan 03, 2017 14.40 14.56 14.26 14.55 1,647,884 +0.40(+2.86%)
Dec 30, 2016 14.15 14.15 14.15 0 -0.07(-0.52%)
Dec 29, 2016 14.34 14.46 14.21 14.22 1,781,632 -0.13(-0.90%)
Dec 28, 2016 14.59 14.66 14.33 14.35 1,467,632 -0.29(-1.95%)
Dec 27, 2016 14.73 14.88 14.60 14.63 2,260,339 -0.14(-0.93%)
Dec 23, 2016 14.77 14.77 14.77 0 -0.25(-1.65%)
Dec 22, 2016 15.22 15.38 15.00 15.02 1,550,657 -0.26(-1.68%)
Dec 21, 2016 15.45 15.56 15.27 15.28 1,387,568 -0.20(-1.31%)
Dec 20, 2016 15.38 15.69 15.38 15.48 2,347,936 +0.17(+1.14%)
Dec 19, 2016 15.26 15.35 15.17 15.30 2,099,710 +0.00(+0.00%)
Dec 16, 2016 15.37 15.46 15.28 15.30 5,672,444 +0.00(+0.00%)
Dec 15, 2016 14.80 15.53 14.80 15.30 4,080,286 +0.12(+0.79%)
Dec 14, 2016 15.39 15.52 15.11 15.18 1,961,812 -0.30(-1.96%)
Dec 13, 2016 15.63 15.71 15.41 15.49 2,387,387 -0.10(-0.65%)
Dec 12, 2016 15.64 15.79 15.43 15.59 3,420,115 -0.16(-0.99%)
Dec 09, 2016 15.63 16.15 15.45 15.75 5,710,005 +0.13(+0.82%)
Dec 08, 2016 15.17 15.79 15.05 15.62 5,649,802 +0.60(+3.98%)
Dec 07, 2016 14.59 15.08 14.58 15.02 4,385,411 +0.43(+2.96%)
Dec 06, 2016 14.46 14.61 14.34 14.59 9,289,798 +0.18(+1.28%)
Dec 05, 2016 14.29 14.45 14.25 14.40 1,989,910 +0.17(+1.23%)
Dec 02, 2016 14.44 14.44 14.20 14.23 1,380,376 -0.17(-1.21%)
Dec 01, 2016 14.17 14.51 14.14 14.40 3,271,234 +0.34(+2.42%)
Nov 30, 2016 14.09 14.24 13.96 14.06 1,850,690 +0.04(+0.26%)
Nov 29, 2016 14.11 14.12 13.92 14.03 1,807,058 -0.10(-0.72%)
Nov 28, 2016 14.47 14.54 14.11 14.13 1,631,179 -0.52(-3.58%)
Nov 25, 2016 14.27 14.65 14.27 14.65 1,376,839 +0.36(+2.51%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.10(+0.71%)
Nov 22, 2016 14.24 14.29 14.10 14.19 2,537,556 -0.02(-0.13%)
Nov 21, 2016 14.16 14.23 14.05 14.21 3,327,900 +0.06(+0.39%)
Nov 18, 2016 14.02 14.37 14.02 14.16 4,579,232 +0.17(+1.18%)
Nov 17, 2016 13.59 14.13 13.59 13.99 4,534,426 +0.42(+3.12%)
Nov 16, 2016 13.71 13.78 13.56 13.57 3,828,356 -0.27(-1.93%)
Nov 15, 2016 13.88 14.04 13.73 13.83 4,113,219 -0.07(-0.53%)
Nov 14, 2016 13.56 13.99 13.55 13.91 5,957,852 +0.36(+2.65%)
Nov 11, 2016 13.04 13.61 12.93 13.55 5,093,975 +0.45(+3.44%)
Nov 10, 2016 12.59 13.12 12.54 13.10 11,288,204 +0.59(+4.70%)
Nov 09, 2016 12.68 12.78 12.48 12.51 4,794,599 -0.26(-2.02%)
Nov 08, 2016 12.69 12.87 12.60 12.77 2,369,345 -0.06(-0.50%)
Nov 07, 2016 12.67 12.90 12.64 12.83 3,827,123 +0.29(+2.35%)
Nov 04, 2016 12.70 12.79 12.53 12.54 1,496,270 -0.23(-1.80%)
Nov 03, 2016 13.03 13.05 12.73 12.77 2,050,662 -0.17(-1.35%)
Nov 02, 2016 12.90 13.02 12.70 12.94 3,584,632 +0.01(+0.07%)
Nov 01, 2016 13.13 13.33 12.89 12.93 2,654,065 -0.11(-0.85%)
Oct 31, 2016 13.26 13.41 13.03 13.04 2,134,165 -0.29(-2.21%)
Oct 28, 2016 13.49 13.62 13.25 13.34 2,154,213 -0.22(-1.63%)
Oct 27, 2016 13.70 13.76 13.53 13.56 2,093,403 -0.11(-0.81%)
Oct 26, 2016 13.58 13.92 13.55 13.67 2,575,737 -0.01(-0.07%)
Oct 25, 2016 13.50 13.85 13.41 13.68 7,723,240 +0.37(+2.76%)
Oct 24, 2016 13.00 13.45 13.00 13.31 2,864,730 +0.42(+3.28%)
Oct 21, 2016 12.68 13.03 12.68 12.89 1,738,488 +0.12(+0.94%)
Oct 20, 2016 12.76 12.86 12.71 12.77 3,930,419 +0.01(+0.07%)
Oct 19, 2016 12.61 12.78 12.59 12.76 1,643,828 +0.15(+1.17%)
Oct 18, 2016 12.68 12.76 12.59 12.61 1,576,233 +0.07(+0.59%)
Oct 17, 2016 12.68 12.73 12.53 12.54 1,497,539 -0.10(-0.80%)
Oct 14, 2016 12.79 12.89 12.58 12.64 1,397,904 -0.02(-0.15%)
Oct 13, 2016 12.79 12.81 12.58 12.66 9,982,718 -0.21(-1.64%)
Oct 12, 2016 13.07 13.10 12.84 12.87 4,709,787 -0.22(-1.69%)
Oct 11, 2016 13.21 13.22 13.04 13.09 2,558,807 -0.12(-0.90%)
Oct 10, 2016 13.10 13.32 13.10 13.21 1,409,129 +0.13(+0.98%)
Oct 07, 2016 13.11 13.16 12.99 13.08 1,155,493 -0.03(-0.21%)
Oct 06, 2016 13.20 13.25 13.03 13.11 1,449,176 -0.09(-0.70%)
Oct 05, 2016 13.08 13.25 13.07 13.20 1,364,626 +0.15(+1.13%)
Oct 04, 2016 13.18 13.20 13.01 13.05 1,689,485 -0.06(-0.49%)
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.