Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,840 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,920 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,862 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,782 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,545 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,926,102 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,812 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,162 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,867 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,144 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,419 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,123 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,672 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,231 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.88 4,416,341 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.22 17.38 3,134,926 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.90 1,959,621 +0.68(+3.95%)
Sep 04, 2015 17.25 17.22 17.22 17.22 2,909,735 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,291 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,398 +0.00(+0.00%)
Sep 01, 2015 17.27 17.58 16.91 17.02 4,089,467 -0.52(-2.99%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,158 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,349 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.69 4,952,403 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,388 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,862 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,683 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,860 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,438,214 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,352 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,567 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,487 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,574 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,172 +0.09(+0.44%)
Aug 12, 2015 20.74 20.86 20.13 20.81 3,767,797 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,998 -0.45(-2.11%)
Aug 10, 2015 21.31 21.44 21.16 21.39 2,584,523 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,527 -0.23(-1.08%)
Aug 06, 2015 21.99 22.05 21.19 21.37 3,250,331 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.71 21.88 3,207,894 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,258 -0.05(-0.21%)
Aug 03, 2015 21.97 22.11 21.84 22.05 2,101,891 +0.08(+0.38%)
Jul 31, 2015 22.13 22.23 21.93 21.97 2,065,148 -0.13(-0.58%)
Jul 30, 2015 22.33 22.33 22.08 22.10 2,219,631 -0.51(-2.28%)
Jul 29, 2015 22.35 22.70 22.32 22.61 3,512,773 +0.37(+1.65%)
Jul 28, 2015 22.06 22.34 21.88 22.24 3,769,306 +0.41(+1.89%)
Jul 27, 2015 22.01 22.02 21.60 21.83 3,576,847 -0.34(-1.53%)
Jul 24, 2015 22.54 22.67 22.13 22.17 3,222,137 -0.14(-0.62%)
Jul 23, 2015 22.43 22.79 22.22 22.31 4,596,279 +0.17(+0.75%)
Jul 22, 2015 22.19 22.36 22.03 22.14 2,444,286 -0.10(-0.45%)
Jul 21, 2015 21.90 22.28 21.84 22.24 2,492,861 +0.40(+1.85%)
Jul 20, 2015 22.23 22.24 21.78 21.84 2,058,546 -0.36(-1.62%)
Jul 17, 2015 22.19 22.20 22.06 22.20 1,374,362 +0.01(+0.04%)
Jul 16, 2015 22.20 22.23 21.99 22.19 2,394,147 +0.09(+0.42%)
Jul 15, 2015 21.89 22.17 21.82 22.10 3,165,840 +0.20(+0.92%)
Jul 14, 2015 21.61 21.89 21.56 21.89 3,219,001 +0.29(+1.32%)
Jul 13, 2015 21.35 21.65 21.32 21.61 2,556,673 +0.31(+1.47%)
Jul 10, 2015 21.19 21.37 20.97 21.30 2,413,333 +0.33(+1.58%)
Jul 09, 2015 20.78 20.97 20.70 20.97 1,587,727 +0.36(+1.74%)
Jul 08, 2015 21.10 21.13 20.54 20.61 2,629,464 -0.61(-2.86%)
Jul 07, 2015 21.35 21.39 20.91 21.21 2,415,310 -0.06(-0.30%)
Jul 06, 2015 21.23 21.39 21.15 21.28 1,725,266 -0.11(-0.52%)
Jul 02, 2015 21.20 21.39 21.39 21.39 1,850,027 +0.22(+1.04%)
Jul 01, 2015 21.21 21.22 21.04 21.17 1,591,639 +0.17(+0.79%)
Jun 30, 2015 21.14 21.14 20.82 21.00 1,609,736 +0.06(+0.26%)
Jun 29, 2015 21.00 21.17 20.80 20.95 3,003,353 -0.28(-1.30%)
Jun 26, 2015 21.44 21.48 21.10 21.22 1,840,696 -0.16(-0.73%)
Jun 25, 2015 21.42 21.51 21.29 21.38 5,666,952 -0.03(-0.13%)
Jun 24, 2015 21.35 21.41 21.20 21.41 2,890,777 +0.01(+0.04%)
Jun 23, 2015 21.26 21.48 21.24 21.40 2,330,690 +0.14(+0.65%)
Jun 22, 2015 21.27 21.28 21.09 21.26 1,497,709 +0.12(+0.57%)
Jun 19, 2015 21.18 21.21 21.01 21.14 2,175,778 -0.01(-0.04%)
Jun 18, 2015 21.00 21.25 20.96 21.15 2,734,960 +0.20(+0.97%)
Jun 17, 2015 21.13 21.14 20.84 20.95 2,705,034 -0.11(-0.52%)
Jun 16, 2015 21.08 21.14 21.00 21.06 1,666,711 -0.06(-0.26%)
Jun 15, 2015 21.04 21.17 21.01 21.11 2,241,684 -0.12(-0.56%)
Jun 12, 2015 21.40 21.40 21.12 21.23 1,437,714 -0.19(-0.90%)
Jun 11, 2015 21.19 21.44 21.19 21.42 1,517,086 +0.24(+1.13%)
Jun 10, 2015 21.09 21.22 20.97 21.19 2,399,911 +0.18(+0.88%)
Jun 09, 2015 21.19 21.20 20.80 21.00 1,973,251 -0.20(-0.95%)
Jun 08, 2015 21.37 21.47 21.09 21.20 1,980,841 -0.17(-0.77%)
Jun 05, 2015 21.42 21.42 21.24 21.37 2,891,408 +0.04(+0.17%)
Jun 04, 2015 21.32 21.46 21.23 21.33 2,439,003 +0.02(+0.09%)
Jun 03, 2015 21.19 21.33 21.15 21.31 3,447,313 +0.25(+1.18%)
Jun 02, 2015 21.07 21.13 20.91 21.07 2,596,970 +0.05(+0.22%)
Jun 01, 2015 21.13 21.18 20.98 21.02 1,482,782 -0.07(-0.35%)
May 29, 2015 21.01 21.14 21.00 21.09 1,966,362 -0.05(-0.22%)
May 28, 2015 21.06 21.14 21.00 21.14 2,112,065 +0.02(+0.09%)
May 27, 2015 21.08 21.21 21.05 21.12 4,359,696 +0.05(+0.22%)
May 26, 2015 21.05 21.13 20.91 21.08 2,638,567 -0.01(-0.04%)
May 22, 2015 21.12 21.08 21.08 21.08 1,690,962 -0.04(-0.17%)
May 21, 2015 21.10 21.16 21.00 21.12 2,974,223 -0.02(-0.09%)
May 20, 2015 21.28 21.28 21.10 21.14 2,220,413 -0.11(-0.52%)
May 19, 2015 21.28 21.45 21.17 21.25 3,304,152 +0.00(+0.00%)
May 18, 2015 21.21 21.31 21.05 21.25 3,869,539 +0.10(+0.48%)
May 15, 2015 21.06 21.17 20.97 21.15 2,348,086 +0.09(+0.44%)
May 14, 2015 21.02 21.14 20.97 21.06 2,387,597 +0.13(+0.61%)
May 13, 2015 20.85 21.02 20.84 20.93 2,356,544 +0.08(+0.40%)
May 12, 2015 20.75 20.85 20.65 20.85 1,866,372 +0.03(+0.13%)
May 11, 2015 20.82 20.85 20.74 20.82 2,034,669 +0.03(+0.13%)
May 08, 2015 20.84 20.93 20.74 20.79 2,855,741 +0.11(+0.53%)
May 07, 2015 20.78 20.89 20.64 20.68 2,652,027 -0.16(-0.75%)
May 06, 2015 21.05 21.12 20.79 20.84 1,909,221 -0.14(-0.66%)
May 05, 2015 21.00 21.21 20.94 20.97 2,878,241 +0.05(+0.22%)
May 04, 2015 20.86 21.10 20.86 20.93 2,341,510 +0.14(+0.66%)
May 01, 2015 20.76 20.94 20.76 20.79 1,817,657 +0.10(+0.49%)
Apr 30, 2015 21.10 21.10 20.69 20.69 2,200,002 -0.67(-3.14%)
Apr 29, 2015 21.41 21.54 21.30 21.36 3,029,237 -0.07(-0.34%)
Apr 28, 2015 21.31 21.46 21.12 21.43 2,140,925 +0.05(+0.21%)
Apr 27, 2015 21.42 21.49 21.22 21.39 2,848,023 -0.11(-0.51%)
Apr 24, 2015 21.71 21.71 21.30 21.50 2,922,114 -0.14(-0.64%)
Apr 23, 2015 21.48 21.87 21.35 21.64 3,394,008 +0.16(+0.73%)
Apr 22, 2015 21.25 21.51 21.09 21.48 2,492,315 +0.19(+0.91%)
Apr 21, 2015 21.37 21.43 21.11 21.29 2,033,885 -0.04(-0.17%)
Apr 20, 2015 21.36 21.54 21.17 21.32 1,768,197 +0.08(+0.39%)
Apr 17, 2015 21.37 21.43 21.12 21.24 1,576,548 -0.23(-1.07%)
Apr 16, 2015 21.19 21.60 21.10 21.47 4,365,982 +0.40(+1.88%)
Apr 15, 2015 20.97 21.19 20.85 21.08 2,042,156 +0.13(+0.61%)
Apr 14, 2015 21.06 21.08 20.73 20.95 1,949,307 -0.07(-0.35%)
Apr 13, 2015 20.86 21.05 20.81 21.02 1,874,909 +0.16(+0.75%)
Apr 10, 2015 20.68 20.93 20.64 20.86 1,589,174 +0.20(+0.98%)
Apr 09, 2015 20.65 20.82 20.54 20.66 1,901,088 -0.03(-0.13%)
Apr 08, 2015 20.71 20.78 20.57 20.69 1,988,973 -0.09(-0.44%)
Apr 07, 2015 20.97 21.00 20.70 20.78 2,415,812 -0.22(-1.05%)
Apr 06, 2015 20.99 21.21 20.92 21.00 4,013,081 -0.09(-0.44%)
Apr 02, 2015 21.23 21.09 21.09 21.09 1,523,520 -0.12(-0.56%)
Apr 01, 2015 20.95 21.28 20.92 21.21 2,264,314 +0.25(+1.18%)
Mar 31, 2015 20.86 21.05 20.74 20.97 2,181,053 +0.04(+0.18%)
Mar 30, 2015 20.85 21.04 20.74 20.93 2,285,196 +0.11(+0.53%)
Mar 27, 2015 20.70 20.88 20.65 20.82 1,629,071 +0.06(+0.27%)
Mar 26, 2015 20.92 20.92 20.55 20.76 1,533,970 -0.22(-1.05%)
Mar 25, 2015 21.19 21.23 20.83 20.98 2,161,544 -0.17(-0.83%)
Mar 24, 2015 21.28 21.33 20.95 21.16 1,797,073 -0.09(-0.43%)
Mar 23, 2015 21.25 21.37 21.19 21.25 1,398,073 +0.00(+0.00%)
Mar 20, 2015 21.06 21.35 20.97 21.25 1,891,042 +0.28(+1.36%)
Mar 19, 2015 21.04 21.08 20.76 20.97 1,372,273 -0.14(-0.65%)
Mar 18, 2015 21.14 21.32 20.97 21.10 2,208,860 -0.05(-0.22%)
Mar 17, 2015 21.01 21.17 20.94 21.15 1,287,152 +0.06(+0.26%)
Mar 16, 2015 21.02 21.23 20.95 21.09 1,870,443 +0.07(+0.35%)
Mar 13, 2015 20.98 21.12 20.73 21.02 1,627,563 -0.15(-0.69%)
Mar 12, 2015 21.12 21.22 20.93 21.17 2,086,586 +0.15(+0.70%)
Mar 11, 2015 21.00 21.11 20.79 21.02 1,460,971 +0.05(+0.22%)
Mar 10, 2015 21.28 21.31 20.64 20.97 3,768,520 -0.41(-1.93%)
Mar 09, 2015 21.79 21.88 21.25 21.39 1,844,495 -0.40(-1.86%)
Mar 06, 2015 21.82 21.99 21.65 21.79 3,310,739 +0.04(+0.17%)
Mar 05, 2015 21.85 22.11 21.72 21.76 2,944,267 -0.09(-0.42%)
Mar 04, 2015 21.56 21.99 21.35 21.85 2,886,153 +0.28(+1.28%)
Mar 03, 2015 21.69 21.88 21.51 21.57 1,511,611 -0.12(-0.55%)
Mar 02, 2015 20.97 21.88 20.97 21.69 3,134,081 +0.69(+3.28%)
Feb 27, 2015 21.55 21.56 20.90 21.00 4,534,899 -0.59(-2.72%)
Feb 26, 2015 21.69 21.69 21.41 21.59 1,886,262 -0.06(-0.30%)
Feb 25, 2015 21.84 21.88 21.46 21.65 2,563,688 -0.23(-1.05%)
Feb 24, 2015 22.03 22.10 21.80 21.88 2,732,424 -0.15(-0.67%)
Feb 23, 2015 22.15 22.27 21.95 22.03 2,239,007 -0.25(-1.11%)
Feb 20, 2015 22.22 22.28 21.98 22.28 1,664,363 +0.04(+0.17%)
Feb 19, 2015 22.04 22.31 22.00 22.24 1,465,148 +0.16(+0.71%)
Feb 18, 2015 22.22 22.24 21.96 22.09 3,518,145 -0.30(-1.35%)
Feb 17, 2015 22.50 22.68 22.32 22.39 3,897,286 -0.06(-0.25%)
Feb 13, 2015 22.52 22.44 22.44 22.44 4,912,735 +0.06(+0.25%)
Feb 12, 2015 22.29 22.60 22.10 22.39 4,047,810 +0.08(+0.37%)
Feb 11, 2015 22.24 22.49 21.97 22.31 4,183,258 +0.00(+0.00%)
Feb 10, 2015 21.88 22.52 21.37 22.31 6,497,855 -0.65(-2.84%)
Feb 09, 2015 22.67 23.01 22.44 22.96 3,223,514 +0.24(+1.05%)
Feb 06, 2015 22.69 22.80 22.56 22.72 1,588,211 +0.03(+0.12%)
Feb 05, 2015 22.41 22.79 22.22 22.69 1,914,284 +0.39(+1.73%)
Feb 04, 2015 22.42 22.43 22.07 22.31 2,069,055 -0.13(-0.57%)
Feb 03, 2015 22.26 22.44 22.17 22.44 2,329,834 +0.33(+1.50%)
Feb 02, 2015 22.10 22.35 21.98 22.10 3,588,855 +0.04(+0.17%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,940 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,553 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,379,144 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,830 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,142 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,206 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,386 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,200 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,134 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,646 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.87 20.97 2,364,978 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,563,071 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.42 21.80 2,752,536 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,377 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,298 +0.31(+1.45%)
Jan 08, 2015 21.81 21.88 21.44 21.51 2,165,052 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,410 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,414 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.19 21.45 2,524,489 -0.14(-0.64%)
Jan 02, 2015 21.59 21.72 21.34 21.59 2,535,122 +0.26(+1.21%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,773 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,056,089 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,265 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,345 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,256 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,515 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.51 20.75 1,938,423 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,358 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,771 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,275 +0.50(+2.48%)
Dec 16, 2014 20.17 20.63 20.05 20.06 2,406,913 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,533 +0.06(+0.32%)
Dec 12, 2014 20.29 20.37 20.04 20.24 3,111,577 -0.23(-1.12%)
Dec 11, 2014 20.29 20.63 20.17 20.47 2,117,853 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,167 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,621 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,948 -0.37(-1.78%)
Dec 05, 2014 20.51 20.85 20.42 20.61 6,907,275 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,907 +0.25(+1.23%)
Dec 03, 2014 19.94 20.31 19.94 20.20 2,377,175 +0.26(+1.29%)
Dec 02, 2014 19.91 20.17 19.76 19.94 3,875,587 +0.23(+1.17%)
Dec 01, 2014 20.31 20.33 19.41 19.72 6,584,900 -0.76(-3.72%)
Nov 28, 2014 20.63 20.63 20.29 20.48 1,757,469 -0.20(-0.98%)
Nov 26, 2014 20.63 20.68 20.68 20.68 3,564,491 +0.16(+0.76%)
Nov 25, 2014 20.72 20.72 20.51 20.52 4,231,109 -0.15(-0.71%)
Nov 24, 2014 21.11 21.17 20.63 20.67 4,278,563 -0.36(-1.70%)
Nov 21, 2014 21.14 21.21 20.91 21.03 2,439,335 -0.05(-0.22%)
Nov 20, 2014 20.86 21.08 20.61 21.08 2,263,214 +0.09(+0.44%)
Nov 19, 2014 20.86 21.17 20.80 20.98 3,480,278 +0.13(+0.62%)
Nov 18, 2014 20.74 21.02 20.57 20.85 4,172,749 +0.31(+1.52%)
Nov 17, 2014 20.33 20.57 20.29 20.54 3,766,589 +0.16(+0.77%)
Nov 14, 2014 20.27 20.54 20.23 20.39 3,547,428 +0.11(+0.54%)
Nov 13, 2014 20.22 20.50 20.04 20.28 3,661,294 +0.06(+0.32%)
Nov 12, 2014 19.94 20.25 19.82 20.21 2,828,787 +0.21(+1.06%)
Nov 11, 2014 20.05 20.11 19.83 20.00 1,840,919 -0.07(-0.37%)
Nov 10, 2014 19.66 20.17 19.66 20.07 3,246,523 +0.41(+2.10%)
Nov 07, 2014 19.55 19.71 19.37 19.66 2,768,338 +0.12(+0.61%)
Nov 06, 2014 19.55 19.59 19.33 19.54 2,053,710 -0.01(-0.05%)
Nov 05, 2014 19.76 19.76 19.23 19.55 3,155,229 +0.02(+0.09%)
Nov 04, 2014 19.47 19.62 19.26 19.53 3,590,113 +0.03(+0.14%)
Nov 03, 2014 19.87 20.00 19.47 19.50 4,304,219 -0.31(-1.58%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,207 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,602,110 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,599 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,774 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,545 -0.10(-0.49%)
Oct 24, 2014 20.04 20.74 20.04 20.68 4,270,432 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,952 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,406 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.26 20.11 4,472,288 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,498 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,849,026 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,637 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,990,361 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,959 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,385 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,550 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,014,143 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,365 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,802 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,637 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,754 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.87 19.69 6,585,125 -0.22(-1.11%)
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.