KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.67 19.02 18.64 18.93 5,101,030 +0.32(+1.70%)
Sep 28, 2017 18.54 18.67 18.46 18.61 1,594,214 +0.07(+0.40%)
Sep 27, 2017 18.60 18.67 18.38 18.54 2,528,628 +0.10(+0.56%)
Sep 26, 2017 18.38 18.55 18.34 18.44 4,602,672 +0.08(+0.46%)
Sep 25, 2017 18.36 18.63 18.26 18.35 4,940,572 -0.02(-0.10%)
Sep 22, 2017 17.86 18.41 17.84 18.37 4,834,604 +0.39(+2.17%)
Sep 21, 2017 17.94 18.06 17.84 17.98 4,379,149 +0.06(+0.31%)
Sep 20, 2017 17.75 18.00 17.71 17.92 3,664,914 +0.15(+0.84%)
Sep 19, 2017 17.69 17.78 17.59 17.77 3,596,517 +0.14(+0.79%)
Sep 18, 2017 17.74 17.92 17.57 17.63 3,717,231 +0.01(+0.05%)
Sep 15, 2017 17.36 17.64 17.36 17.63 3,671,067 +0.21(+1.23%)
Sep 14, 2017 17.26 17.54 17.23 17.41 3,104,668 +0.11(+0.65%)
Sep 13, 2017 17.39 17.56 17.01 17.30 3,826,315 -0.17(-0.96%)
Sep 12, 2017 17.45 17.66 17.38 17.47 3,325,025 +0.09(+0.54%)
Sep 11, 2017 17.11 17.48 17.09 17.37 3,722,294 +0.47(+2.75%)
Sep 08, 2017 16.98 17.09 16.83 16.91 3,004,752 -0.09(-0.55%)
Sep 07, 2017 17.09 17.14 16.88 17.00 3,723,707 -0.06(-0.33%)
Sep 06, 2017 17.23 17.25 16.90 17.06 3,730,218 -0.04(-0.22%)
Sep 05, 2017 17.61 17.67 16.88 17.09 4,881,499 -0.58(-3.27%)
Sep 01, 2017 17.78 17.80 17.64 17.67 4,237,904 -0.03(-0.16%)
Aug 31, 2017 17.72 17.79 17.50 17.70 3,718,162 +0.06(+0.32%)
Aug 30, 2017 17.17 17.78 17.17 17.64 5,474,573 +0.47(+2.77%)
Aug 29, 2017 17.10 17.23 17.06 17.17 3,022,504 -0.20(-1.13%)
Aug 28, 2017 17.29 17.46 17.16 17.36 3,571,698 +0.20(+1.14%)
Aug 25, 2017 17.14 17.30 17.00 17.17 2,967,938 +0.11(+0.65%)
Aug 24, 2017 17.38 17.40 17.02 17.06 2,685,031 -0.23(-1.35%)
Aug 23, 2017 17.28 17.37 17.23 17.29 2,665,495 -0.07(-0.38%)
Aug 22, 2017 17.20 17.38 17.07 17.36 6,601,442 +0.47(+2.76%)
Aug 21, 2017 16.86 17.07 16.81 16.89 2,920,127 +0.00(+0.00%)
Aug 18, 2017 16.86 17.11 16.72 16.89 3,766,155 +0.10(+0.61%)
Aug 17, 2017 17.10 17.15 16.73 16.79 3,827,302 -0.33(-1.90%)
Aug 16, 2017 17.25 17.40 17.06 17.11 2,500,591 -0.07(-0.43%)
Aug 15, 2017 17.41 17.45 17.03 17.19 3,261,358 -0.17(-0.97%)
Aug 14, 2017 17.26 17.56 17.26 17.36 3,121,499 +0.28(+1.64%)
Aug 11, 2017 17.18 17.27 16.89 17.08 4,016,145 -0.15(-0.87%)
Aug 10, 2017 17.74 17.79 17.22 17.23 3,668,823 -0.58(-3.24%)
Aug 09, 2017 18.17 18.17 17.69 17.80 3,395,951 -0.37(-2.05%)
Aug 08, 2017 18.16 18.41 18.15 18.17 3,151,727 +0.02(+0.10%)
Aug 07, 2017 18.21 18.32 18.12 18.16 3,522,892 -0.02(-0.10%)
Aug 04, 2017 18.14 18.35 18.14 18.17 3,070,985 +0.11(+0.62%)
Aug 03, 2017 17.91 18.22 17.91 18.06 4,233,241 +0.05(+0.26%)
Aug 02, 2017 18.14 18.22 17.99 18.02 4,412,411 -0.10(-0.57%)
Aug 01, 2017 18.08 18.40 18.08 18.12 3,038,517 +0.07(+0.41%)
Jul 31, 2017 18.03 18.22 17.93 18.04 3,371,036 +0.07(+0.41%)
Jul 28, 2017 17.93 18.07 17.56 17.97 3,098,307 +0.05(+0.26%)
Jul 27, 2017 18.51 18.64 17.92 17.92 4,911,492 -0.06(-0.31%)
Jul 26, 2017 18.16 18.20 17.98 17.98 3,042,656 -0.14(-0.77%)
Jul 25, 2017 18.01 18.20 18.01 18.12 2,832,516 +0.15(+0.83%)
Jul 24, 2017 18.11 18.13 17.87 17.97 4,396,118 -0.07(-0.41%)
Jul 21, 2017 18.07 18.24 18.02 18.04 3,351,888 +0.07(+0.36%)
Jul 20, 2017 18.16 18.29 17.95 17.98 3,566,536 -0.12(-0.67%)
Jul 19, 2017 17.89 18.16 17.75 18.10 3,184,391 +0.29(+1.62%)
Jul 18, 2017 18.07 18.11 17.68 17.81 3,267,901 -0.29(-1.59%)
Jul 17, 2017 18.02 18.25 17.92 18.10 2,883,722 +0.18(+0.99%)
Jul 14, 2017 17.90 18.09 17.82 17.92 2,577,165 +0.08(+0.47%)
Jul 13, 2017 17.92 17.97 17.77 17.84 5,348,748 -0.01(-0.05%)
Jul 12, 2017 17.77 17.85 17.63 17.85 4,651,130 +0.19(+1.05%)
Jul 11, 2017 17.53 17.71 17.49 17.66 2,303,715 +0.10(+0.58%)
Jul 10, 2017 17.31 17.68 17.24 17.56 2,959,974 +0.29(+1.67%)
Jul 07, 2017 17.10 17.28 16.95 17.27 2,366,539 +0.21(+1.26%)
Jul 06, 2017 17.10 17.16 16.96 17.06 2,513,380 -0.10(-0.60%)
Jul 05, 2017 17.31 17.33 16.89 17.16 3,949,460 -0.10(-0.59%)
Jul 03, 2017 17.35 17.57 17.24 17.26 1,661,295 -0.06(-0.32%)
Jun 30, 2017 17.21 17.53 17.07 17.32 2,248,653 +0.17(+0.98%)
Jun 29, 2017 17.35 17.36 16.90 17.15 3,008,169 -0.11(-0.65%)
Jun 28, 2017 17.02 17.32 17.00 17.26 2,526,252 +0.32(+1.87%)
Jun 27, 2017 17.37 17.57 16.92 16.95 3,701,399 -0.03(-0.16%)
Jun 26, 2017 17.22 17.38 16.75 16.97 3,673,927 -0.28(-1.62%)
Jun 23, 2017 17.53 17.53 17.23 17.25 2,789,302 -0.22(-1.28%)
Jun 22, 2017 17.35 17.50 17.18 17.48 2,493,053 +0.20(+1.19%)
Jun 21, 2017 17.33 17.49 17.17 17.27 2,949,179 -0.07(-0.38%)
Jun 20, 2017 17.50 17.58 17.27 17.34 3,053,379 -0.20(-1.17%)
Jun 19, 2017 17.19 18.94 17.16 17.54 5,384,834 +0.54(+3.18%)
Jun 16, 2017 17.16 17.20 16.95 17.00 1,589,751 -0.16(-0.92%)
Jun 15, 2017 17.11 17.50 17.11 17.16 1,108,166 -0.16(-0.91%)
Jun 14, 2017 17.78 17.78 17.16 17.32 5,430,118 -0.47(-2.67%)
Jun 13, 2017 17.50 17.83 17.50 17.79 2,472,712 +0.37(+2.14%)
Jun 12, 2017 17.63 17.71 16.98 17.42 2,056,354 -0.23(-1.32%)
Jun 09, 2017 17.41 17.82 17.41 17.65 3,384,040 +0.30(+1.72%)
Jun 08, 2017 17.24 17.43 17.23 17.36 2,553,926 +0.09(+0.54%)
Jun 07, 2017 17.27 17.42 17.22 17.26 1,964,301 +0.01(+0.05%)
Jun 06, 2017 17.07 17.29 16.99 17.25 1,474,604 +0.03(+0.16%)
Jun 05, 2017 17.48 17.51 17.16 17.23 2,148,090 -0.27(-1.54%)
Jun 02, 2017 17.50 17.60 17.45 17.50 2,573,774 +0.03(+0.16%)
Jun 01, 2017 17.15 17.50 17.14 17.47 1,895,376 +0.32(+1.85%)
May 31, 2017 17.27 17.35 17.00 17.15 1,298,916 -0.18(-1.02%)
May 30, 2017 17.24 17.44 17.23 17.33 1,165,196 -0.06(-0.32%)
May 26, 2017 17.29 17.43 17.23 17.38 1,025,683 +0.04(+0.22%)
May 25, 2017 17.46 17.50 17.23 17.35 1,393,504 -0.10(-0.59%)
May 24, 2017 17.49 17.50 17.27 17.45 987,043 +0.04(+0.21%)
May 23, 2017 17.47 17.69 17.31 17.41 1,699,830 -0.13(-0.74%)
May 22, 2017 17.28 17.67 17.26 17.54 3,650,245 +0.36(+2.11%)
May 19, 2017 16.95 17.37 16.93 17.18 2,463,953 +0.29(+1.71%)
May 18, 2017 16.60 16.97 16.40 16.89 2,496,612 +0.20(+1.17%)
May 17, 2017 17.18 17.20 16.68 16.69 3,368,336 -0.65(-3.76%)
May 16, 2017 17.27 17.40 17.23 17.35 1,809,062 +0.09(+0.54%)
May 15, 2017 17.06 17.39 17.02 17.25 2,356,958 +0.16(+0.93%)
May 12, 2017 17.32 17.39 16.95 17.09 2,628,519 -0.31(-1.77%)
May 11, 2017 17.48 17.56 17.26 17.40 2,486,795 -0.13(-0.74%)
May 10, 2017 17.55 17.71 17.48 17.53 2,729,560 -0.13(-0.74%)
May 09, 2017 17.36 17.72 17.23 17.66 2,861,239 +0.21(+1.23%)
May 08, 2017 17.32 17.50 17.23 17.45 1,737,932 +0.14(+0.81%)
May 05, 2017 16.99 17.32 16.92 17.31 2,124,954 +0.32(+1.86%)
May 04, 2017 17.23 17.36 16.96 16.99 1,966,729 -0.33(-1.88%)
May 03, 2017 17.41 17.43 17.26 17.32 1,286,437 -0.13(-0.75%)
May 02, 2017 17.46 17.55 17.34 17.45 1,552,626 -0.15(-0.85%)
May 01, 2017 17.62 17.72 17.41 17.60 2,946,108 -0.07(-0.42%)
Apr 28, 2017 17.87 17.97 17.46 17.67 3,444,197 +0.23(+1.33%)
Apr 27, 2017 16.90 17.77 16.68 17.44 11,512,243 +0.89(+5.40%)
Apr 26, 2017 16.31 16.71 16.30 16.55 3,320,175 +0.26(+1.60%)
Apr 25, 2017 16.15 16.33 16.12 16.28 2,376,318 +0.21(+1.33%)
Apr 24, 2017 16.14 16.19 15.98 16.07 1,501,224 +0.20(+1.29%)
Apr 21, 2017 16.06 16.13 15.78 15.87 1,463,005 -0.17(-1.05%)
Apr 20, 2017 15.74 16.09 15.73 16.03 2,810,729 +0.34(+2.14%)
Apr 19, 2017 15.94 16.04 15.61 15.70 2,673,612 -0.17(-1.06%)
Apr 18, 2017 15.98 16.06 15.75 15.87 2,375,942 -0.25(-1.56%)
Apr 17, 2017 15.73 16.22 15.69 16.12 1,894,681 +0.04(+0.23%)
Apr 13, 2017 16.29 16.41 16.04 16.08 1,419,995 -0.28(-1.71%)
Apr 12, 2017 16.57 16.64 16.33 16.36 1,923,216 -0.29(-1.73%)
Apr 11, 2017 16.60 16.69 16.48 16.65 2,341,336 -0.01(-0.06%)
Apr 10, 2017 16.22 16.67 16.16 16.66 2,172,557 +0.41(+2.52%)
Apr 07, 2017 16.35 16.47 16.22 16.25 2,683,430 -0.21(-1.30%)
Apr 06, 2017 16.41 16.58 16.37 16.46 2,512,999 +0.00(+0.00%)
Apr 05, 2017 16.87 16.92 16.40 16.46 3,291,616 -0.34(-2.00%)
Apr 04, 2017 16.61 16.88 16.61 16.80 1,918,475 +0.09(+0.56%)
Apr 03, 2017 16.91 16.96 16.60 16.70 1,682,004 -0.27(-1.59%)
Mar 31, 2017 16.95 17.24 16.95 16.97 2,745,203 -0.13(-0.76%)
Mar 30, 2017 16.44 17.17 16.44 17.10 4,006,928 +0.56(+3.38%)
Mar 29, 2017 16.55 16.66 16.43 16.55 1,726,006 -0.07(-0.45%)
Mar 28, 2017 16.39 16.76 16.39 16.62 4,622,523 +0.16(+0.96%)
Mar 27, 2017 16.68 16.78 16.32 16.46 7,138,669 -0.46(-2.70%)
Mar 24, 2017 16.97 17.04 16.83 16.92 2,213,164 -0.07(-0.38%)
Mar 23, 2017 16.94 17.05 16.86 16.98 2,624,936 +0.02(+0.11%)
Mar 22, 2017 16.68 17.07 16.51 16.96 3,444,407 +0.27(+1.62%)
Mar 21, 2017 17.04 17.05 16.66 16.69 5,085,373 -0.30(-1.75%)
Mar 20, 2017 16.85 17.03 16.85 16.99 2,310,333 +0.08(+0.50%)
Mar 17, 2017 17.06 17.09 16.84 16.91 2,931,416 -0.18(-1.04%)
Mar 16, 2017 17.17 17.22 17.01 17.09 1,258,549 -0.07(-0.43%)
Mar 15, 2017 17.09 17.23 16.99 17.16 2,231,750 +0.16(+0.93%)
Mar 14, 2017 16.94 17.02 16.86 17.00 2,507,433 -0.01(-0.05%)
Mar 13, 2017 16.91 17.09 16.85 17.01 3,060,974 +0.06(+0.33%)
Mar 10, 2017 16.89 16.99 16.80 16.95 2,766,752 +0.18(+1.05%)
Mar 09, 2017 16.76 16.91 16.69 16.78 3,148,697 +0.01(+0.06%)
Mar 08, 2017 16.77 16.85 16.66 16.77 3,085,822 +0.09(+0.56%)
Mar 07, 2017 16.82 16.85 16.53 16.68 2,740,328 -0.12(-0.72%)
Mar 06, 2017 16.73 16.95 16.70 16.80 2,642,464 -0.05(-0.28%)
Mar 03, 2017 16.81 16.88 16.71 16.84 1,615,337 +0.00(+0.00%)
Mar 02, 2017 16.93 16.98 16.82 16.84 2,762,397 -0.08(-0.50%)
Mar 01, 2017 16.97 17.04 16.90 16.93 6,968,339 +0.14(+0.83%)
Feb 28, 2017 16.65 16.89 16.65 16.79 2,624,917 -0.08(-0.50%)
Feb 27, 2017 16.60 16.88 16.14 16.87 3,171,269 +0.11(+0.67%)
Feb 24, 2017 16.71 16.90 16.47 16.76 4,334,015 -0.18(-1.04%)
Feb 23, 2017 16.97 17.01 16.81 16.94 2,344,131 -0.05(-0.27%)
Feb 22, 2017 16.80 16.99 16.80 16.98 2,773,150 -0.03(-0.16%)
Feb 21, 2017 16.89 17.09 16.89 17.01 2,490,492 +0.02(+0.11%)
Feb 17, 2017 16.99 16.99 16.99 0 +0.22(+1.33%)
Feb 16, 2017 16.74 16.80 16.60 16.77 6,421,763 -0.16(-0.94%)
Feb 15, 2017 16.75 16.95 16.71 16.93 2,352,904 +0.16(+0.94%)
Feb 14, 2017 16.41 16.82 16.39 16.77 3,475,422 +0.01(+0.06%)
Feb 13, 2017 16.88 17.02 16.45 16.76 5,468,539 -0.16(-0.94%)
Feb 10, 2017 16.95 17.11 16.85 16.92 5,049,872 -0.07(-0.38%)
Feb 09, 2017 17.10 17.09 16.55 16.98 5,440,417 -0.12(-0.71%)
Feb 08, 2017 16.70 17.13 16.62 17.10 4,317,423 +0.40(+2.40%)
Feb 07, 2017 16.28 16.78 16.23 16.70 3,760,915 +0.44(+2.69%)
Feb 06, 2017 16.30 16.37 16.20 16.27 2,077,079 -0.13(-0.79%)
Feb 03, 2017 16.56 16.74 16.40 16.40 2,324,289 +0.05(+0.28%)
Feb 02, 2017 16.26 16.40 16.15 16.35 2,512,394 -0.02(-0.11%)
Feb 01, 2017 16.28 16.56 16.23 16.37 3,520,133 +0.20(+1.27%)
Jan 31, 2017 16.14 16.37 16.06 16.16 2,611,098 -0.17(-1.03%)
Jan 30, 2017 16.38 16.38 16.16 16.33 1,474,060 -0.19(-1.13%)
Jan 27, 2017 16.57 16.57 16.46 16.52 2,007,883 -0.06(-0.34%)
Jan 26, 2017 16.49 16.60 16.47 16.57 1,768,014 +0.10(+0.62%)
Jan 25, 2017 16.53 16.63 16.29 16.47 2,840,308 +0.07(+0.40%)
Jan 24, 2017 16.05 16.45 16.01 16.41 3,734,292 +0.40(+2.50%)
Jan 23, 2017 16.01 16.15 15.94 16.01 3,786,942 -0.03(-0.17%)
Jan 20, 2017 15.87 16.05 15.84 16.03 1,693,150 +0.17(+1.06%)
Jan 19, 2017 15.96 15.97 15.77 15.87 2,075,775 -0.09(-0.58%)
Jan 18, 2017 15.78 15.98 15.70 15.96 2,593,114 +0.14(+0.88%)
Jan 17, 2017 15.88 16.01 15.68 15.82 3,724,177 -0.22(-1.39%)
Jan 13, 2017 16.04 16.04 16.04 0 +0.00(+0.00%)
Jan 12, 2017 16.14 16.19 15.84 16.04 2,491,455 -0.02(-0.12%)
Jan 11, 2017 16.02 16.11 15.83 16.06 2,979,399 +0.13(+0.82%)
Jan 10, 2017 16.03 16.20 15.87 15.93 3,923,540 -0.03(-0.17%)
Jan 09, 2017 16.01 16.08 15.60 15.96 7,161,132 +0.38(+2.45%)
Jan 06, 2017 15.31 15.65 15.25 15.58 3,026,844 +0.30(+1.95%)
Jan 05, 2017 15.20 15.30 14.97 15.28 1,756,787 +0.03(+0.18%)
Jan 04, 2017 14.86 15.50 14.83 15.25 3,428,627 +0.51(+3.47%)
Jan 03, 2017 14.59 14.75 14.44 14.74 1,626,788 +0.41(+2.86%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.07(-0.52%)
Dec 29, 2016 14.52 14.65 14.39 14.40 1,758,824 -0.13(-0.90%)
Dec 28, 2016 14.78 14.85 14.52 14.53 1,448,844 -0.29(-1.95%)
Dec 27, 2016 14.93 15.07 14.79 14.82 2,231,402 -0.14(-0.93%)
Dec 23, 2016 14.96 14.96 14.96 0 -0.25(-1.65%)
Dec 22, 2016 15.42 15.58 15.20 15.21 1,530,806 -0.26(-1.68%)
Dec 21, 2016 15.65 15.76 15.47 15.47 1,369,804 -0.20(-1.31%)
Dec 20, 2016 15.58 15.89 15.58 15.68 2,317,878 +0.18(+1.14%)
Dec 19, 2016 15.46 15.55 15.36 15.50 2,072,830 +0.00(+0.00%)
Dec 16, 2016 15.57 15.66 15.47 15.50 5,599,827 +0.00(+0.00%)
Dec 15, 2016 14.99 15.74 14.99 15.50 4,028,052 +0.12(+0.79%)
Dec 14, 2016 15.59 15.72 15.30 15.38 1,936,698 -0.31(-1.96%)
Dec 13, 2016 15.83 15.91 15.61 15.69 2,356,824 -0.10(-0.65%)
Dec 12, 2016 15.85 15.99 15.63 15.79 3,376,332 -0.16(-0.99%)
Dec 09, 2016 15.84 16.36 15.65 15.95 5,636,907 +0.13(+0.82%)
Dec 08, 2016 15.36 16.00 15.24 15.82 5,577,474 +0.61(+3.98%)
Dec 07, 2016 14.78 15.28 14.77 15.21 4,329,270 +0.44(+2.96%)
Dec 06, 2016 14.65 14.80 14.53 14.78 9,170,873 +0.19(+1.28%)
Dec 05, 2016 14.48 14.64 14.44 14.59 1,964,435 +0.18(+1.23%)
Dec 02, 2016 14.63 14.63 14.39 14.41 1,362,705 -0.18(-1.21%)
Dec 01, 2016 14.36 14.70 14.32 14.59 3,229,357 +0.34(+2.42%)
Nov 30, 2016 14.27 14.42 14.14 14.25 1,826,998 +0.04(+0.26%)
Nov 29, 2016 14.29 14.30 14.10 14.21 1,783,925 -0.10(-0.72%)
Nov 28, 2016 14.66 14.73 14.29 14.31 1,610,297 -0.53(-3.58%)
Nov 25, 2016 14.46 14.84 14.45 14.84 1,359,213 +0.36(+2.51%)
Nov 23, 2016 14.48 14.48 14.48 0 +0.10(+0.71%)
Nov 22, 2016 14.42 14.48 14.28 14.38 2,505,071 -0.02(-0.13%)
Nov 21, 2016 14.34 14.42 14.24 14.39 3,285,297 +0.06(+0.39%)
Nov 18, 2016 14.20 14.55 14.20 14.34 4,520,610 +0.17(+1.18%)
Nov 17, 2016 13.77 14.31 13.77 14.17 4,476,378 +0.43(+3.12%)
Nov 16, 2016 13.89 13.96 13.73 13.74 3,779,346 -0.27(-1.93%)
Nov 15, 2016 14.06 14.23 13.91 14.01 4,060,563 -0.07(-0.53%)
Nov 14, 2016 13.73 14.18 13.72 14.09 5,881,581 +0.36(+2.65%)
Nov 11, 2016 13.21 13.79 13.10 13.72 5,028,763 +0.46(+3.44%)
Nov 10, 2016 12.76 13.29 12.70 13.27 11,143,696 +0.60(+4.70%)
Nov 09, 2016 12.84 12.94 12.64 12.67 4,733,220 -0.26(-2.02%)
Nov 08, 2016 12.86 13.04 12.77 12.93 2,339,014 -0.07(-0.50%)
Nov 07, 2016 12.83 13.07 12.80 13.00 3,778,129 +0.30(+2.35%)
Nov 04, 2016 12.87 12.96 12.69 12.70 1,477,115 -0.23(-1.80%)
Nov 03, 2016 13.20 13.22 12.90 12.93 2,024,410 -0.18(-1.35%)
Nov 02, 2016 13.07 13.19 12.87 13.11 3,538,742 +0.01(+0.07%)
Nov 01, 2016 13.31 13.50 13.05 13.10 2,620,088 -0.11(-0.85%)
Oct 31, 2016 13.44 13.58 13.20 13.21 2,106,844 -0.30(-2.21%)
Oct 28, 2016 13.67 13.80 13.43 13.51 2,126,635 -0.22(-1.63%)
Oct 27, 2016 13.87 13.94 13.71 13.73 2,066,604 -0.11(-0.81%)
Oct 26, 2016 13.75 14.10 13.72 13.85 2,542,763 -0.01(-0.07%)
Oct 25, 2016 13.68 14.03 13.58 13.85 7,624,369 +0.37(+2.76%)
Oct 24, 2016 13.17 13.62 13.17 13.48 2,828,057 +0.43(+3.28%)
Oct 21, 2016 12.85 13.20 12.85 13.05 1,716,233 +0.12(+0.94%)
Oct 20, 2016 12.92 13.03 12.88 12.93 3,880,103 +0.01(+0.07%)
Oct 19, 2016 12.77 12.94 12.76 12.92 1,622,784 +0.15(+1.17%)
Oct 18, 2016 12.85 12.92 12.76 12.77 1,556,054 +0.07(+0.59%)
Oct 17, 2016 12.84 12.90 12.69 12.70 1,478,368 -0.10(-0.80%)
Oct 14, 2016 12.96 13.05 12.75 12.80 1,380,009 -0.02(-0.15%)
Oct 13, 2016 12.95 12.98 12.75 12.82 9,854,923 -0.21(-1.64%)
Oct 12, 2016 13.24 13.27 13.01 13.04 4,649,493 -0.22(-1.69%)
Oct 11, 2016 13.38 13.39 13.21 13.26 2,526,050 -0.12(-0.90%)
Oct 10, 2016 13.27 13.49 13.27 13.38 1,391,089 +0.13(+0.98%)
Oct 07, 2016 13.28 13.33 13.16 13.25 1,140,701 -0.03(-0.21%)
Oct 06, 2016 13.37 13.42 13.20 13.28 1,430,624 -0.09(-0.70%)
Oct 05, 2016 13.25 13.43 13.24 13.37 1,347,156 +0.15(+1.13%)
Oct 04, 2016 13.35 13.37 13.17 13.22 1,667,857 -0.07(-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.