Skip to main content

KKR & Company LP (NY: KKR )

100.42 -0.09 (-0.09%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,981 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,642,018 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,783 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,654 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,675 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.24 2,844,120 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,618 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,612 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.10 12.10 6,887,504 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,517,179 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,862 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,642,197 -0.20(-1.62%)
Jan 12, 2016 12.68 12.85 12.09 12.44 5,875,509 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,978 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.01 4,853,477 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,492 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.69 13.92 5,249,779 -0.28(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,870,025 -0.30(-2.09%)
Jan 04, 2016 14.06 14.59 13.98 14.50 3,059,866 +0.17(+1.22%)
Dec 31, 2015 14.26 14.33 14.33 14.33 3,623,242 -0.02(-0.13%)
Dec 30, 2015 14.14 14.46 14.13 14.35 3,167,909 -0.05(-0.32%)
Dec 29, 2015 14.62 14.68 14.15 14.39 4,191,536 -0.13(-0.89%)
Dec 28, 2015 14.67 14.69 14.43 14.52 4,356,219 -0.22(-1.50%)
Dec 24, 2015 14.79 14.74 14.74 14.74 2,995,251 -0.14(-0.93%)
Dec 23, 2015 14.54 14.92 14.48 14.88 3,911,250 +0.44(+3.06%)
Dec 22, 2015 14.60 14.60 14.36 14.44 2,950,875 -0.13(-0.88%)
Dec 21, 2015 14.38 14.78 14.35 14.57 3,895,246 +0.27(+1.86%)
Dec 18, 2015 14.36 14.70 14.22 14.30 4,800,344 -0.18(-1.27%)
Dec 17, 2015 14.23 14.60 14.22 14.49 3,941,900 +0.35(+2.47%)
Dec 16, 2015 14.15 14.25 13.80 14.14 4,215,440 +0.14(+0.99%)
Dec 15, 2015 13.42 14.16 13.35 14.00 5,909,691 +0.72(+5.40%)
Dec 14, 2015 13.93 14.02 13.17 13.28 7,161,932 -0.69(-4.93%)
Dec 11, 2015 14.80 14.94 13.93 13.97 7,464,920 -1.11(-7.37%)
Dec 10, 2015 14.55 15.20 14.51 15.08 4,942,584 +0.62(+4.26%)
Dec 09, 2015 14.70 15.00 14.43 14.47 4,366,271 -0.26(-1.75%)
Dec 08, 2015 14.57 14.84 14.49 14.72 4,590,309 -0.13(-0.87%)
Dec 07, 2015 14.86 15.03 14.49 14.85 4,807,323 -0.16(-1.04%)
Dec 04, 2015 15.06 15.29 14.84 15.01 4,073,211 -0.05(-0.30%)
Dec 03, 2015 15.33 15.40 14.87 15.06 3,855,567 -0.18(-1.21%)
Dec 02, 2015 15.54 15.60 15.19 15.24 2,462,724 -0.31(-2.01%)
Dec 01, 2015 15.64 15.70 15.39 15.55 2,963,688 +0.01(+0.06%)
Nov 30, 2015 15.72 15.75 15.49 15.54 2,558,329 -0.17(-1.11%)
Nov 27, 2015 15.72 15.81 15.58 15.72 748,349 +0.01(+0.06%)
Nov 25, 2015 15.71 15.71 15.71 15.71 5,295,709 +0.06(+0.35%)
Nov 24, 2015 15.63 15.72 15.52 15.65 2,649,606 -0.06(-0.41%)
Nov 23, 2015 16.05 16.18 15.64 15.72 2,849,879 -0.32(-2.01%)
Nov 20, 2015 16.18 16.26 16.00 16.04 2,722,118 -0.08(-0.51%)
Nov 19, 2015 16.08 16.40 16.03 16.12 2,427,029 +0.06(+0.34%)
Nov 18, 2015 15.97 16.25 15.89 16.07 3,429,235 +0.19(+1.22%)
Nov 17, 2015 16.25 16.36 15.74 15.87 3,663,966 -0.35(-2.15%)
Nov 16, 2015 16.08 16.36 15.96 16.22 3,171,853 +0.02(+0.11%)
Nov 13, 2015 16.40 16.76 16.02 16.20 3,199,225 -0.25(-1.51%)
Nov 12, 2015 16.54 16.74 16.42 16.45 3,660,931 -0.11(-0.67%)
Nov 11, 2015 16.66 16.68 16.34 16.56 8,324,763 -0.02(-0.11%)
Nov 10, 2015 16.74 17.04 16.32 16.58 2,781,470 -0.16(-0.93%)
Nov 09, 2015 17.42 17.42 16.55 16.74 2,795,322 -0.72(-4.11%)
Nov 06, 2015 17.36 17.55 16.99 17.45 6,392,726 +0.10(+0.58%)
Nov 05, 2015 17.21 17.65 17.13 17.35 5,529,625 +0.40(+2.33%)
Nov 04, 2015 17.23 17.27 16.51 16.96 6,621,978 -0.41(-2.38%)
Nov 03, 2015 16.81 17.59 16.69 17.37 6,339,380 +0.52(+3.11%)
Nov 02, 2015 15.93 17.27 15.90 16.85 9,208,805 +1.08(+6.88%)
Oct 30, 2015 15.97 16.32 15.58 15.76 7,349,959 -0.14(-0.87%)
Oct 29, 2015 15.17 16.52 14.83 15.90 12,648,757 +0.41(+2.67%)
Oct 28, 2015 14.68 15.84 14.60 15.49 16,618,937 -0.69(-4.26%)
Oct 27, 2015 16.26 16.41 15.85 16.18 2,164,702 -0.16(-0.96%)
Oct 26, 2015 16.36 16.47 16.23 16.33 3,275,393 -0.02(-0.11%)
Oct 23, 2015 16.21 16.54 16.15 16.35 2,429,010 +0.37(+2.30%)
Oct 22, 2015 15.82 16.12 15.75 15.98 2,084,483 +0.31(+1.99%)
Oct 21, 2015 15.66 15.89 15.66 15.67 1,875,394 +0.07(+0.47%)
Oct 20, 2015 15.85 15.95 15.54 15.60 4,513,694 -0.24(-1.51%)
Oct 19, 2015 16.36 16.36 15.83 15.84 3,574,827 -0.52(-3.20%)
Oct 16, 2015 16.36 16.41 16.16 16.36 3,088,646 +0.09(+0.57%)
Oct 15, 2015 16.27 16.38 16.01 16.27 4,542,392 +0.08(+0.51%)
Oct 14, 2015 16.54 16.66 16.14 16.19 2,493,742 -0.27(-1.62%)
Oct 13, 2015 16.67 16.86 16.39 16.45 2,162,383 -0.41(-2.45%)
Oct 12, 2015 17.17 17.19 16.61 16.87 2,193,424 -0.29(-1.71%)
Oct 09, 2015 17.37 17.42 17.09 17.16 1,322,013 -0.08(-0.48%)
Oct 08, 2015 17.05 17.41 16.93 17.24 1,574,995 +0.13(+0.75%)
Oct 07, 2015 16.99 17.54 16.96 17.11 2,773,071 +0.26(+1.53%)
Oct 06, 2015 16.76 17.12 16.73 16.86 4,925,527 +0.07(+0.44%)
Oct 05, 2015 16.16 16.79 16.08 16.78 2,376,006 +0.75(+4.70%)
Oct 02, 2015 15.53 16.04 15.29 16.03 1,998,787 +0.26(+1.63%)
Oct 01, 2015 15.45 15.88 15.35 15.77 3,818,102 +0.35(+2.26%)
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%)
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.