Skip to main content

KKR & Company LP (NY: KKR )

101.23 +0.72 (+0.72%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.98 33.49 32.69 32.98 3,277,942 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,298 -0.73(-2.17%)
Sep 28, 2020 33.09 33.69 32.61 33.57 2,952,184 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,753 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.75 3,683,179 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.75 32.75 2,824,554 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,336 +0.12(+0.35%)
Sep 21, 2020 32.78 33.21 32.32 33.17 3,655,002 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,705 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,498 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,709 +0.11(+0.31%)
Sep 15, 2020 33.97 34.71 33.73 34.61 2,755,899 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,433 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.50 33.28 2,535,927 -0.03(-0.09%)
Sep 10, 2020 33.96 34.39 33.14 33.31 2,771,402 -0.27(-0.80%)
Sep 09, 2020 33.47 33.80 33.20 33.58 4,423,266 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.75 32.91 3,413,323 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,812 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.94 34.26 2,967,416 -1.07(-3.02%)
Sep 02, 2020 34.91 35.45 34.49 35.33 2,439,294 +0.50(+1.43%)
Sep 01, 2020 34.39 35.23 34.27 34.83 3,419,593 +0.42(+1.23%)
Aug 31, 2020 33.75 34.57 33.67 34.41 5,009,463 +0.85(+2.55%)
Aug 28, 2020 33.62 33.72 33.49 33.55 6,373,758 +0.11(+0.32%)
Aug 27, 2020 33.62 33.79 33.37 33.45 3,373,922 -0.16(-0.49%)
Aug 26, 2020 33.61 33.63 33.26 33.61 4,760,655 +0.26(+0.78%)
Aug 25, 2020 33.42 33.66 33.09 33.35 2,499,123 -0.07(-0.20%)
Aug 24, 2020 33.53 33.62 33.20 33.42 2,790,220 -0.03(-0.09%)
Aug 21, 2020 32.99 33.50 32.80 33.45 4,039,909 +0.47(+1.43%)
Aug 20, 2020 33.46 33.76 32.82 32.97 5,530,918 -1.38(-4.03%)
Aug 19, 2020 34.47 34.59 34.15 34.36 3,761,903 +0.04(+0.11%)
Aug 18, 2020 34.64 34.89 34.31 34.32 2,607,650 -0.29(-0.83%)
Aug 17, 2020 35.06 35.19 34.44 34.61 2,980,471 -0.58(-1.64%)
Aug 14, 2020 34.71 35.27 34.60 35.18 3,073,971 +0.38(+1.09%)
Aug 13, 2020 34.59 35.06 34.55 34.80 2,743,295 +0.01(+0.03%)
Aug 12, 2020 34.93 35.28 34.61 34.79 7,484,548 +1.30(+3.89%)
Aug 11, 2020 34.91 35.01 33.44 33.49 8,874,922 -1.92(-5.43%)
Aug 10, 2020 35.12 35.57 35.05 35.42 4,700,658 +0.11(+0.30%)
Aug 07, 2020 34.95 35.34 34.87 35.31 1,640,731 +0.25(+0.71%)
Aug 06, 2020 34.85 35.16 34.65 35.06 1,728,918 +0.32(+0.91%)
Aug 05, 2020 35.22 35.24 34.44 34.75 2,584,077 +0.08(+0.22%)
Aug 04, 2020 35.01 35.31 33.91 34.67 5,471,821 +0.41(+1.20%)
Aug 03, 2020 33.84 34.29 33.32 34.26 2,593,639 +0.41(+1.22%)
Jul 31, 2020 34.00 34.13 33.34 33.85 1,889,960 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,709 -0.48(-1.39%)
Jul 29, 2020 33.70 34.42 33.64 34.36 2,608,553 +0.91(+2.72%)
Jul 28, 2020 33.46 33.76 33.32 33.45 2,699,450 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.68 1,737,407 +0.49(+1.47%)
Jul 24, 2020 33.48 33.57 33.04 33.20 1,390,875 -0.34(-1.03%)
Jul 23, 2020 33.93 34.13 33.30 33.54 2,401,925 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.68 34.04 2,219,267 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,988 +0.58(+1.74%)
Jul 20, 2020 33.45 33.66 33.45 33.50 2,498,151 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.47 1,864,358 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,309 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,837 +0.50(+1.51%)
Jul 14, 2020 32.58 33.08 32.55 33.01 2,862,431 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,283 -0.67(-2.01%)
Jul 10, 2020 33.25 33.53 32.64 33.39 3,979,618 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.14 33.23 8,635,620 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,415 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.47 3,158,221 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,856 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,530,065 +0.34(+1.13%)
Jul 01, 2020 29.72 30.00 28.95 29.52 2,041,734 -0.03(-0.10%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,384 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,811 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,557,828 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,371 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,719,111 -1.13(-3.75%)
Jun 23, 2020 30.40 30.79 30.03 30.13 3,175,955 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,832 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,388 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.34 3,354,693 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,177 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,923 +0.52(+1.79%)
Jun 15, 2020 27.01 28.86 26.86 28.81 4,824,821 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,984 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,248 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,634 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,369 -0.14(-0.47%)
Jun 08, 2020 29.61 30.35 29.45 30.34 5,695,546 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,213,172 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,851 +0.12(+0.43%)
Jun 03, 2020 28.52 29.03 28.29 28.88 4,375,431 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,554 +1.00(+3.71%)
Jun 01, 2020 26.76 27.27 26.49 27.07 2,285,035 +0.52(+1.95%)
May 29, 2020 26.79 27.41 26.20 26.56 6,017,967 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,365 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,292 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,748 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.68 1,414,805 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,561 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,838,169 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,590 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,642,036 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,850 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,923 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.98 23.19 3,178,193 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,219 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,943,155 -0.25(-0.98%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,650 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,862 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.58 24.77 3,760,259 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,508 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,430,014 -0.10(-0.45%)
May 01, 2020 23.36 23.61 22.79 23.20 2,629,044 -0.79(-3.29%)
Apr 30, 2020 24.69 24.73 23.81 23.99 5,018,038 -1.22(-4.83%)
Apr 29, 2020 24.95 25.56 24.74 25.21 2,743,937 +1.02(+4.21%)
Apr 28, 2020 24.48 24.91 23.98 24.19 4,133,266 +0.44(+1.84%)
Apr 27, 2020 22.75 23.97 22.75 23.76 3,726,401 +1.28(+5.72%)
Apr 24, 2020 22.18 22.55 22.00 22.47 1,855,209 +0.49(+2.21%)
Apr 23, 2020 21.16 22.20 21.11 21.99 3,624,953 +0.89(+4.19%)
Apr 22, 2020 21.20 21.31 20.89 21.10 4,284,588 +0.31(+1.51%)
Apr 21, 2020 21.15 21.36 20.43 20.79 3,694,145 -1.06(-4.84%)
Apr 20, 2020 22.19 22.45 21.46 21.84 4,792,094 -0.92(-4.06%)
Apr 17, 2020 22.87 23.03 22.23 22.77 4,055,360 +0.76(+3.46%)
Apr 16, 2020 22.03 22.23 21.44 22.00 3,182,823 -0.12(-0.56%)
Apr 15, 2020 21.97 22.40 21.77 22.13 4,271,882 -0.91(-3.97%)
Apr 14, 2020 23.28 23.70 22.75 23.04 4,027,288 +0.25(+1.09%)
Apr 13, 2020 23.57 23.79 22.09 22.79 4,581,386 -1.28(-5.34%)
Apr 09, 2020 24.19 24.83 23.56 24.08 7,757,899 +0.58(+2.47%)
Apr 08, 2020 23.32 23.84 22.79 23.50 4,635,755 +0.54(+2.36%)
Apr 07, 2020 24.70 24.70 22.89 22.96 5,991,403 -0.23(-0.99%)
Apr 06, 2020 22.21 23.31 22.12 23.18 5,938,446 +2.04(+9.63%)
Apr 03, 2020 20.90 21.27 20.49 21.15 7,433,234 +0.25(+1.18%)
Apr 02, 2020 20.54 21.00 20.32 20.90 3,737,660 +0.04(+0.18%)
Apr 01, 2020 20.99 21.19 20.10 20.86 4,611,406 -1.48(-6.60%)
Mar 31, 2020 23.29 24.18 22.19 22.34 5,858,655 -1.00(-4.28%)
Mar 30, 2020 22.99 23.67 22.19 23.34 5,186,953 -0.04(-0.16%)
Mar 27, 2020 23.32 23.69 21.89 23.38 5,022,314 -0.99(-4.06%)
Mar 26, 2020 23.08 25.10 22.90 24.36 8,729,766 +1.52(+6.67%)
Mar 25, 2020 21.73 23.93 21.16 22.84 8,489,873 +2.06(+9.89%)
Mar 24, 2020 19.04 20.83 18.78 20.79 5,586,820 +3.18(+18.05%)
Mar 23, 2020 17.43 18.23 15.80 17.61 6,825,361 -0.54(-2.99%)
Mar 20, 2020 20.02 20.36 18.11 18.15 7,917,289 -1.46(-7.43%)
Mar 19, 2020 18.30 20.21 16.36 19.61 8,779,512 +1.01(+5.43%)
Mar 18, 2020 19.12 19.43 14.80 18.60 11,149,705 -2.07(-10.00%)
Mar 17, 2020 21.25 21.60 19.83 20.66 7,187,055 -0.16(-0.78%)
Mar 16, 2020 20.18 22.48 20.15 20.82 7,446,005 -3.30(-13.69%)
Mar 13, 2020 23.06 24.16 21.36 24.13 8,043,057 +3.17(+15.12%)
Mar 12, 2020 20.96 22.91 20.19 20.96 8,102,241 -2.00(-8.71%)
Mar 11, 2020 23.29 24.16 22.59 22.96 7,458,779 -1.24(-5.11%)
Mar 10, 2020 24.27 24.43 23.01 24.19 6,114,330 +1.49(+6.58%)
Mar 09, 2020 23.32 24.00 21.49 22.70 9,130,713 -2.95(-11.50%)
Mar 06, 2020 25.64 25.90 24.95 25.65 6,432,764 -1.18(-4.40%)
Mar 05, 2020 27.11 27.69 26.47 26.83 5,239,484 -1.18(-4.21%)
Mar 04, 2020 28.17 28.21 27.26 28.01 3,186,449 +0.45(+1.62%)
Mar 03, 2020 28.74 29.25 27.28 27.56 3,792,168 -0.98(-3.43%)
Mar 02, 2020 27.46 28.54 27.00 28.54 4,454,460 +1.32(+4.86%)
Feb 28, 2020 26.42 27.23 25.41 27.22 9,168,560 -0.24(-0.87%)
Feb 27, 2020 27.85 28.29 27.04 27.46 4,339,774 -1.25(-4.34%)
Feb 26, 2020 28.80 29.47 28.64 28.70 3,019,278 -0.03(-0.10%)
Feb 25, 2020 30.24 30.35 28.43 28.73 4,115,287 -1.37(-4.55%)
Feb 24, 2020 30.33 30.56 29.72 30.10 4,748,393 -1.41(-4.47%)
Feb 21, 2020 31.88 31.92 31.41 31.51 1,787,544 -0.56(-1.75%)
Feb 20, 2020 32.22 32.42 31.60 32.07 2,368,056 -0.22(-0.68%)
Feb 19, 2020 32.01 32.36 31.92 32.29 2,094,876 +0.34(+1.07%)
Feb 18, 2020 31.68 32.25 31.60 31.95 3,409,947 +0.03(+0.09%)
Feb 14, 2020 32.10 32.16 31.83 31.92 1,834,825 +0.03(+0.09%)
Feb 13, 2020 31.68 32.02 31.60 31.89 2,672,379 +0.14(+0.45%)
Feb 12, 2020 32.49 32.49 31.73 31.75 1,464,389 -0.44(-1.36%)
Feb 11, 2020 32.16 32.44 32.04 32.19 2,916,253 +0.21(+0.65%)
Feb 10, 2020 31.41 32.03 31.08 31.98 2,741,574 +0.27(+0.84%)
Feb 07, 2020 31.72 31.96 31.52 31.71 2,869,128 -0.23(-0.73%)
Feb 06, 2020 31.57 32.15 31.40 31.95 3,127,484 +0.52(+1.66%)
Feb 05, 2020 31.24 31.45 31.12 31.42 3,125,388 +0.51(+1.66%)
Feb 04, 2020 30.42 31.22 30.34 30.91 3,697,262 +0.82(+2.71%)
Feb 03, 2020 31.08 31.27 30.01 30.10 4,434,554 -0.15(-0.50%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,783 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.48 28.82 4,739,516 -0.60(-2.03%)
Jan 29, 2020 29.01 29.58 28.88 29.41 3,745,940 +0.56(+1.94%)
Jan 28, 2020 28.93 29.21 28.76 28.85 2,699,888 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,558,192 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,461 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.58 3,270,750 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,835 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,226 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.58 4,049,160 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.13 28.93 3,970,166 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,689,097 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.76 27.77 4,148,464 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.13 28.45 2,359,763 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.30 28.43 2,859,670 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,234 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.58 28.12 3,202,268 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.56 1,861,896 +0.02(+0.07%)
Jan 06, 2020 27.22 27.56 27.11 27.55 2,690,970 +0.03(+0.10%)
Jan 03, 2020 27.46 27.75 27.38 27.52 2,111,216 -0.33(-1.19%)
Jan 02, 2020 27.89 27.97 27.62 27.85 3,057,303 +0.19(+0.69%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,324 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,627,055 -0.11(-0.41%)
Dec 27, 2019 27.76 27.92 27.57 27.66 1,371,093 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.67 27.76 1,259,057 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,785 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,252 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.11 5,555,454 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,872,209 +0.42(+1.50%)
Dec 18, 2019 27.92 28.12 27.82 27.82 3,529,247 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.58 27.89 6,247,851 -0.09(-0.34%)
Dec 16, 2019 27.84 28.13 27.81 27.98 6,026,018 +0.34(+1.24%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,744 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,189 +0.11(+0.41%)
Dec 11, 2019 27.71 27.75 27.54 27.63 2,161,434 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,695 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,823 -0.13(-0.48%)
Dec 06, 2019 27.79 27.94 27.62 27.62 1,644,974 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.39 27.60 1,748,117 +0.37(+1.36%)
Dec 04, 2019 27.00 27.39 26.99 27.23 2,283,693 +0.44(+1.63%)
Dec 03, 2019 26.95 27.03 26.75 26.80 3,230,247 -0.69(-2.52%)
Dec 02, 2019 27.97 27.97 27.41 27.49 1,874,911 -0.47(-1.70%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,183 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,416 +0.11(+0.41%)
Nov 26, 2019 27.93 28.25 27.92 28.11 2,191,158 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,611 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,091 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,448 -0.24(-0.85%)
Nov 20, 2019 27.57 27.93 27.45 27.79 2,602,143 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,537 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.93 2,527,968 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.29 1,691,482 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,232 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,890 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,852 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,957 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,719 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,275 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.66 2,715,247 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.48 27.72 3,989,213 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,901,021 -0.43(-1.56%)
Nov 01, 2019 26.97 27.85 26.63 27.82 4,632,928 +0.59(+2.19%)
Oct 31, 2019 26.89 27.24 26.43 27.22 5,189,984 +0.01(+0.03%)
Oct 30, 2019 27.04 27.31 26.88 27.21 1,937,728 +0.17(+0.63%)
Oct 29, 2019 25.94 27.53 25.74 27.04 4,628,581 -0.06(-0.21%)
Oct 28, 2019 26.74 27.20 26.28 27.10 3,733,090 +0.52(+1.95%)
Oct 25, 2019 26.21 26.75 26.11 26.58 4,324,723 +0.23(+0.86%)
Oct 24, 2019 26.95 27.20 26.32 26.35 3,932,640 -0.65(-2.41%)
Oct 23, 2019 25.81 27.03 25.79 27.00 4,845,784 +1.07(+4.11%)
Oct 22, 2019 26.18 26.48 25.88 25.94 2,187,144 -0.30(-1.15%)
Oct 21, 2019 26.13 26.34 25.83 26.24 1,434,653 +0.32(+1.24%)
Oct 18, 2019 25.67 26.07 25.67 25.92 2,100,032 +0.16(+0.62%)
Oct 17, 2019 25.34 25.94 25.34 25.76 2,779,475 +0.48(+1.90%)
Oct 16, 2019 25.49 25.54 25.00 25.28 2,279,925 -0.02(-0.07%)
Oct 15, 2019 24.78 25.37 24.73 25.29 1,941,911 +0.62(+2.53%)
Oct 14, 2019 24.66 24.70 24.44 24.67 1,180,197 -0.16(-0.65%)
Oct 11, 2019 24.98 25.47 24.82 24.83 2,623,133 +0.12(+0.50%)
Oct 10, 2019 24.60 24.88 24.44 24.71 1,636,259 -0.06(-0.23%)
Oct 09, 2019 24.59 24.98 24.30 24.77 2,249,758 +0.50(+2.06%)
Oct 08, 2019 24.73 24.73 24.07 24.27 3,167,315 -0.53(-2.13%)
Oct 07, 2019 24.44 24.83 24.12 24.79 4,613,005 +0.36(+1.47%)
Oct 04, 2019 24.27 24.65 24.07 24.44 3,648,472 +0.19(+0.78%)
Oct 03, 2019 23.86 24.28 23.53 24.25 3,029,621 +0.28(+1.18%)
Oct 02, 2019 24.37 24.44 23.64 23.96 4,506,909 -0.64(-2.61%)
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.