KKR & Co. LP (NY: KKR )

52.57 +0.65 (+1.25%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.86 20.97 20.58 20.76 2,188,816 -0.07(-0.31%)
Sep 29, 2014 20.68 20.92 20.50 20.83 2,301,101 +0.00(+0.00%)
Sep 26, 2014 20.36 20.97 20.32 20.83 1,852,533 +0.54(+2.66%)
Sep 25, 2014 20.30 20.38 20.12 20.29 2,821,008 -0.08(-0.41%)
Sep 24, 2014 20.45 20.48 20.03 20.37 3,539,313 -0.05(-0.23%)
Sep 23, 2014 20.72 20.75 20.34 20.42 2,563,271 -0.34(-1.66%)
Sep 22, 2014 20.93 21.00 20.67 20.76 2,055,613 -0.23(-1.11%)
Sep 19, 2014 21.10 21.14 20.87 21.00 1,739,801 +0.03(+0.13%)
Sep 18, 2014 21.13 21.22 20.86 20.97 2,149,282 -0.12(-0.57%)
Sep 17, 2014 21.28 21.53 20.99 21.09 2,251,430 -0.04(-0.18%)
Sep 16, 2014 21.04 21.26 20.89 21.13 1,506,828 +0.07(+0.31%)
Sep 15, 2014 21.19 21.24 20.89 21.06 1,419,406 -0.11(-0.53%)
Sep 12, 2014 21.24 21.41 21.14 21.17 2,535,349 -0.02(-0.09%)
Sep 11, 2014 20.96 21.24 20.96 21.19 2,148,770 +0.19(+0.89%)
Sep 10, 2014 20.95 21.13 20.82 21.01 2,733,390 +0.02(+0.09%)
Sep 09, 2014 20.90 21.06 20.79 20.99 2,570,244 +0.04(+0.18%)
Sep 08, 2014 21.19 21.24 20.64 20.95 4,358,421 -0.25(-1.19%)
Sep 05, 2014 21.32 21.39 21.07 21.20 2,694,036 -0.11(-0.52%)
Sep 04, 2014 21.60 21.65 21.14 21.31 2,824,109 -0.29(-1.34%)
Sep 03, 2014 21.80 21.80 21.37 21.60 3,222,414 -0.10(-0.47%)
Sep 02, 2014 21.89 21.96 21.57 21.70 1,812,176 -0.17(-0.77%)
Aug 29, 2014 21.81 21.87 21.87 21.87 1,451,645 +0.09(+0.43%)
Aug 28, 2014 21.55 21.99 21.53 21.78 2,371,775 +0.11(+0.52%)
Aug 27, 2014 21.55 21.68 21.53 21.67 1,551,013 +0.15(+0.69%)
Aug 26, 2014 21.49 21.63 21.38 21.52 2,103,806 +0.03(+0.13%)
Aug 25, 2014 21.43 21.57 21.30 21.49 2,270,342 +0.13(+0.61%)
Aug 22, 2014 21.41 21.47 21.28 21.36 1,335,956 -0.06(-0.26%)
Aug 21, 2014 21.41 21.47 21.31 21.41 2,522,569 +0.04(+0.17%)
Aug 20, 2014 21.32 21.57 21.16 21.38 2,646,952 +0.00(+0.00%)
Aug 19, 2014 21.57 21.60 21.20 21.38 2,337,436 -0.04(-0.17%)
Aug 18, 2014 21.18 21.38 21.14 21.41 3,071,650 +0.39(+1.86%)
Aug 15, 2014 21.24 21.41 21.02 21.02 4,377,813 -0.45(-2.08%)
Aug 14, 2014 21.75 21.95 21.39 21.47 2,837,780 -0.19(-0.86%)
Aug 13, 2014 21.57 21.79 21.38 21.66 1,760,234 +0.23(+1.09%)
Aug 12, 2014 21.65 21.66 21.35 21.42 1,753,274 -0.21(-0.99%)
Aug 11, 2014 21.36 21.72 21.16 21.64 2,181,836 +0.43(+2.02%)
Aug 08, 2014 21.14 21.28 20.98 21.21 1,629,492 +0.12(+0.57%)
Aug 07, 2014 21.33 21.42 20.92 21.09 2,375,570 -0.14(-0.66%)
Aug 06, 2014 21.14 21.45 21.09 21.23 1,416,557 +0.04(+0.18%)
Aug 05, 2014 21.34 21.49 21.09 21.19 1,757,536 -0.20(-0.96%)
Aug 04, 2014 21.41 21.60 21.14 21.40 2,109,363 +0.08(+0.39%)
Aug 01, 2014 21.63 21.76 21.09 21.31 4,609,228 -0.03(-0.13%)
Jul 31, 2014 21.87 21.88 21.27 21.34 4,713,312 -1.29(-5.72%)
Jul 30, 2014 23.08 23.08 22.58 22.63 3,740,140 -0.26(-1.14%)
Jul 29, 2014 22.91 22.99 22.66 22.90 2,386,616 +0.15(+0.66%)
Jul 28, 2014 23.13 23.23 22.64 22.75 3,454,695 -0.33(-1.41%)
Jul 25, 2014 23.23 23.45 22.96 23.07 2,665,637 -0.15(-0.64%)
Jul 24, 2014 23.44 23.63 22.83 23.22 5,698,345 -0.35(-1.50%)
Jul 23, 2014 23.56 23.70 23.44 23.57 2,799,054 +0.07(+0.28%)
Jul 22, 2014 23.70 23.82 23.38 23.51 3,303,712 +0.04(+0.16%)
Jul 21, 2014 23.32 23.65 23.20 23.47 2,687,936 +0.09(+0.40%)
Jul 18, 2014 23.28 23.42 23.22 23.38 2,308,865 +0.17(+0.72%)
Jul 17, 2014 23.45 23.72 23.11 23.21 2,543,680 -0.28(-1.19%)
Jul 16, 2014 23.51 23.58 23.24 23.49 3,807,935 +0.13(+0.56%)
Jul 15, 2014 23.42 23.46 23.17 23.36 2,003,085 +0.09(+0.40%)
Jul 14, 2014 23.21 23.42 23.13 23.27 2,336,126 +0.27(+1.17%)
Jul 11, 2014 22.80 23.03 22.64 23.00 4,072,295 +0.22(+0.98%)
Jul 10, 2014 22.76 22.78 22.22 22.77 3,449,825 -0.36(-1.57%)
Jul 09, 2014 23.16 23.23 22.68 23.14 3,388,519 +0.27(+1.18%)
Jul 08, 2014 23.28 23.29 22.40 22.87 2,986,019 -0.41(-1.76%)
Jul 07, 2014 23.07 23.36 22.91 23.28 2,092,341 +0.13(+0.56%)
Jul 03, 2014 23.17 23.15 23.15 23.15 933,752 +0.14(+0.61%)
Jul 02, 2014 22.77 23.11 22.71 23.01 1,686,947 +0.20(+0.90%)
Jul 01, 2014 22.78 23.13 22.67 22.80 2,199,056 +0.15(+0.66%)
Jun 30, 2014 22.52 22.99 22.49 22.65 2,716,375 +0.12(+0.54%)
Jun 27, 2014 22.14 22.55 22.13 22.53 2,854,144 +0.31(+1.38%)
Jun 26, 2014 21.99 22.22 21.94 22.22 1,284,395 +0.23(+1.06%)
Jun 25, 2014 21.95 22.05 21.89 21.99 1,274,949 +0.04(+0.17%)
Jun 24, 2014 22.19 22.24 21.89 21.95 2,056,303 -0.28(-1.26%)
Jun 23, 2014 22.40 22.40 22.23 22.23 2,125,330 -0.15(-0.67%)
Jun 20, 2014 22.63 22.63 22.36 22.38 2,710,949 -0.22(-0.99%)
Jun 19, 2014 22.66 22.72 22.53 22.61 2,504,789 +0.01(+0.04%)
Jun 18, 2014 22.35 22.63 22.13 22.60 3,100,886 +0.25(+1.13%)
Jun 17, 2014 22.16 22.43 22.02 22.35 1,630,470 +0.19(+0.84%)
Jun 16, 2014 22.25 22.31 21.99 22.16 1,630,647 -0.07(-0.34%)
Jun 13, 2014 22.58 22.58 22.16 22.23 1,645,589 -0.34(-1.49%)
Jun 12, 2014 22.53 22.75 22.38 22.57 2,577,430 +0.07(+0.29%)
Jun 11, 2014 22.36 22.60 22.36 22.50 1,629,284 +0.05(+0.21%)
Jun 10, 2014 22.53 22.53 22.36 22.46 2,073,515 +0.07(+0.29%)
Jun 06, 2014 22.24 22.58 22.21 22.39 3,006,871 +0.32(+1.43%)
Jun 05, 2014 22.20 22.30 21.97 22.08 2,728,144 +0.07(+0.30%)
Jun 04, 2014 21.76 22.12 21.74 22.01 3,128,196 +0.27(+1.24%)
Jun 03, 2014 21.28 21.75 21.17 21.74 3,283,557 +0.42(+1.97%)
Jun 02, 2014 21.16 21.44 21.06 21.32 3,159,413 +0.16(+0.75%)
May 30, 2014 21.19 21.23 20.91 21.16 2,057,447 -0.05(-0.22%)
May 29, 2014 21.36 21.41 21.13 21.21 1,999,135 -0.12(-0.57%)
May 28, 2014 21.32 21.49 21.22 21.33 1,436,714 +0.00(+0.00%)
May 27, 2014 21.70 21.70 21.19 21.33 1,988,933 -0.12(-0.56%)
May 23, 2014 21.83 21.45 21.45 21.45 1,863,853 -0.23(-1.07%)
May 22, 2014 21.74 21.78 21.14 21.68 3,929,742 -0.11(-0.51%)
May 21, 2014 21.55 21.91 21.40 21.80 2,675,569 +0.51(+2.41%)
May 20, 2014 21.81 21.85 20.85 21.28 3,439,064 -0.39(-1.80%)
May 19, 2014 20.95 21.69 20.90 21.68 3,012,280 +0.80(+3.84%)
May 16, 2014 20.72 21.09 20.59 20.87 2,666,468 +0.03(+0.13%)
May 15, 2014 21.44 21.56 20.62 20.85 3,363,457 -0.66(-3.07%)
May 14, 2014 21.79 21.95 21.38 21.51 2,660,678 -0.10(-0.47%)
May 13, 2014 21.65 21.91 21.42 21.61 3,956,037 +0.24(+1.13%)
May 12, 2014 20.94 21.44 20.88 21.37 3,925,241 +0.57(+2.73%)
May 09, 2014 20.32 20.87 20.29 20.80 3,252,578 +0.54(+2.67%)
May 08, 2014 20.53 20.98 20.25 20.26 3,829,975 -0.25(-1.23%)
May 07, 2014 21.15 21.20 20.04 20.51 5,501,621 -0.83(-3.88%)
May 06, 2014 21.50 21.50 21.15 21.34 3,505,463 -0.06(-0.26%)
May 05, 2014 21.15 21.79 20.99 21.40 2,793,682 +0.02(+0.09%)
May 02, 2014 22.05 22.05 21.32 21.38 4,668,295 -0.50(-2.30%)
May 01, 2014 21.14 21.95 21.10 21.88 5,829,112 +0.74(+3.48%)
Apr 30, 2014 21.62 21.68 21.10 21.14 2,278,976 -0.49(-2.28%)
Apr 29, 2014 21.66 21.85 21.44 21.64 2,589,931 +0.03(+0.13%)
Apr 28, 2014 22.18 22.18 21.42 21.61 2,729,529 -0.47(-2.11%)
Apr 25, 2014 22.62 22.95 21.93 22.08 2,872,376 -0.65(-2.87%)
Apr 24, 2014 22.35 22.76 21.56 22.73 4,886,390 +0.72(+3.26%)
Apr 23, 2014 22.23 22.28 21.94 22.01 2,881,241 -0.20(-0.88%)
Apr 22, 2014 21.60 22.29 21.58 22.21 1,777,236 +0.61(+2.80%)
Apr 21, 2014 21.44 21.71 21.39 21.60 1,956,129 +0.13(+0.61%)
Apr 17, 2014 21.69 21.47 21.47 21.47 3,546,842 -0.10(-0.48%)
Apr 16, 2014 20.67 21.61 20.59 21.57 2,994,994 +0.99(+4.79%)
Apr 15, 2014 20.23 20.61 20.12 20.59 1,936,705 +0.33(+1.61%)
Apr 14, 2014 20.52 20.58 19.97 20.26 3,341,177 -0.10(-0.50%)
Apr 11, 2014 20.71 20.82 20.20 20.36 4,533,751 -0.53(-2.54%)
Apr 10, 2014 21.74 21.79 20.70 20.89 3,211,846 -0.78(-3.61%)
Apr 09, 2014 21.05 21.72 20.96 21.68 3,304,468 +0.75(+3.60%)
Apr 08, 2014 21.41 21.50 20.81 20.92 3,453,460 -0.48(-2.26%)
Apr 07, 2014 21.92 22.02 21.37 21.41 3,125,028 -0.61(-2.79%)
Apr 04, 2014 22.13 22.63 21.90 22.02 3,641,447 -0.05(-0.21%)
Apr 03, 2014 21.77 22.11 21.68 22.07 2,367,761 +0.60(+2.78%)
Apr 02, 2014 21.63 21.90 21.34 21.47 1,631,362 -0.31(-1.41%)
Apr 01, 2014 21.11 21.80 21.11 21.78 6,512,517 +0.51(+2.41%)
Mar 31, 2014 21.14 21.30 21.06 21.27 2,004,070 +0.28(+1.33%)
Mar 28, 2014 20.99 21.21 20.81 20.99 1,966,586 +0.13(+0.63%)
Mar 27, 2014 20.84 20.98 20.66 20.86 1,773,703 +0.07(+0.36%)
Mar 26, 2014 21.14 21.19 20.55 20.78 5,783,144 -0.34(-1.63%)
Mar 25, 2014 21.37 21.59 21.06 21.13 2,132,864 -0.13(-0.61%)
Mar 24, 2014 21.44 21.51 20.84 21.26 2,569,205 -0.15(-0.70%)
Mar 21, 2014 22.05 22.16 21.39 21.41 2,133,808 -0.44(-2.00%)
Mar 20, 2014 21.62 21.94 21.48 21.84 3,051,181 +0.16(+0.73%)
Mar 19, 2014 21.83 21.88 21.56 21.68 2,949,582 -0.11(-0.51%)
Mar 18, 2014 21.64 21.90 21.57 21.80 3,570,189 +0.16(+0.73%)
Mar 17, 2014 21.55 21.87 21.55 21.64 1,483,270 +0.25(+1.18%)
Mar 14, 2014 21.82 21.99 21.32 21.39 3,477,270 -0.55(-2.50%)
Mar 13, 2014 22.22 22.35 21.83 21.94 1,865,586 -0.34(-1.51%)
Mar 12, 2014 22.42 22.44 21.97 22.27 1,527,514 -0.28(-1.24%)
Mar 11, 2014 22.62 22.72 22.46 22.55 1,034,562 -0.10(-0.45%)
Mar 10, 2014 22.61 22.72 22.46 22.65 1,634,564 +0.05(+0.21%)
Mar 07, 2014 22.91 22.95 22.53 22.61 3,048,665 -0.17(-0.74%)
Mar 06, 2014 22.60 22.78 22.60 22.77 2,530,702 +0.20(+0.91%)
Mar 05, 2014 22.41 22.58 22.36 22.57 1,634,797 +0.11(+0.50%)
Mar 04, 2014 22.46 22.49 22.28 22.46 1,855,400 +0.44(+1.99%)
Mar 03, 2014 22.21 22.30 21.68 22.02 3,334,462 -0.46(-2.03%)
Feb 28, 2014 22.21 22.50 22.18 22.48 1,853,464 +0.31(+1.39%)
Feb 27, 2014 22.22 22.33 22.07 22.17 1,730,174 +0.00(+0.00%)
Feb 26, 2014 22.42 22.42 22.12 22.17 2,296,332 -0.20(-0.92%)
Feb 25, 2014 22.49 22.57 22.32 22.37 2,398,853 -0.11(-0.50%)
Feb 24, 2014 22.54 22.85 22.33 22.49 2,978,385 +0.16(+0.71%)
Feb 21, 2014 22.28 22.52 22.23 22.33 2,323,966 +0.14(+0.63%)
Feb 20, 2014 22.26 22.32 22.12 22.19 1,543,572 -0.11(-0.50%)
Feb 19, 2014 22.18 22.49 22.11 22.30 1,848,914 -0.02(-0.08%)
Feb 18, 2014 22.44 22.54 22.11 22.32 1,935,405 -0.16(-0.70%)
Feb 14, 2014 22.48 22.48 22.48 22.48 911,842 +0.01(+0.04%)
Feb 13, 2014 22.35 22.52 22.14 22.47 1,887,005 -0.23(-1.03%)
Feb 12, 2014 22.58 22.76 22.43 22.70 1,495,770 +0.12(+0.54%)
Feb 11, 2014 23.15 23.24 22.54 22.58 6,143,337 -0.21(-0.94%)
Feb 10, 2014 22.58 23.15 22.36 22.79 3,376,867 +0.29(+1.28%)
Feb 07, 2014 22.86 22.86 22.28 22.50 1,893,493 +0.26(+1.17%)
Feb 06, 2014 22.63 22.81 22.01 22.24 3,498,699 +0.63(+2.93%)
Feb 05, 2014 21.76 21.83 21.32 21.61 2,971,069 -0.20(-0.94%)
Feb 04, 2014 21.28 22.10 21.28 21.82 3,154,407 +0.60(+2.81%)
Feb 03, 2014 22.45 22.54 21.18 21.22 3,976,450 -1.23(-5.47%)
Jan 31, 2014 22.63 23.10 22.35 22.45 3,831,785 -0.32(-1.39%)
Jan 30, 2014 22.86 23.22 22.59 22.76 3,306,779 +0.47(+2.09%)
Jan 29, 2014 22.35 22.78 22.19 22.30 1,926,760 -0.25(-1.11%)
Jan 28, 2014 22.34 23.02 22.34 22.55 1,780,710 +0.20(+0.92%)
Jan 27, 2014 22.84 23.09 21.98 22.35 3,833,798 -0.52(-2.28%)
Jan 24, 2014 23.84 23.86 22.56 22.87 3,956,335 -1.13(-4.70%)
Jan 23, 2014 24.49 24.50 23.84 23.99 1,961,631 -0.49(-2.01%)
Jan 22, 2014 24.49 24.67 24.37 24.49 1,545,849 +0.06(+0.23%)
Jan 21, 2014 24.12 24.44 23.88 24.43 2,411,422 +0.48(+2.02%)
Jan 17, 2014 24.03 23.95 23.95 23.95 1,507,601 -0.10(-0.43%)
Jan 16, 2014 23.98 24.05 23.84 24.05 1,222,265 +0.07(+0.31%)
Jan 15, 2014 23.98 24.12 23.84 23.98 1,778,826 +0.00(+0.00%)
Jan 14, 2014 23.74 23.98 23.61 23.98 1,242,329 +0.32(+1.34%)
Jan 13, 2014 24.10 24.31 23.47 23.66 1,874,108 -0.50(-2.08%)
Jan 10, 2014 24.05 24.30 23.95 24.16 2,388,192 +0.11(+0.46%)
Jan 09, 2014 24.09 24.10 23.71 24.05 1,881,095 +0.05(+0.19%)
Jan 08, 2014 23.78 24.01 23.45 24.00 2,980,478 +0.11(+0.47%)
Jan 07, 2014 23.71 23.89 23.51 23.89 2,395,520 +0.25(+1.06%)
Jan 06, 2014 23.39 23.80 23.38 23.64 2,499,452 +0.18(+0.75%)
Jan 03, 2014 23.08 23.68 23.00 23.46 3,368,692 +0.49(+2.15%)
Jan 02, 2014 22.46 23.11 22.46 22.97 3,531,563 +0.31(+1.36%)
Dec 31, 2013 22.47 22.66 22.66 22.66 1,566,565 +0.32(+1.42%)
Dec 30, 2013 22.58 22.58 22.35 22.35 1,438,566 -0.14(-0.62%)
Dec 27, 2013 22.76 22.85 22.44 22.49 1,169,337 -0.26(-1.15%)
Dec 26, 2013 22.95 22.95 22.58 22.75 1,751,822 -0.01(-0.04%)
Dec 24, 2013 22.72 22.78 22.56 22.76 610,215 +0.08(+0.37%)
Dec 23, 2013 23.06 23.10 22.49 22.67 1,674,263 -0.11(-0.49%)
Dec 20, 2013 22.53 22.84 22.35 22.78 2,461,453 +0.46(+2.04%)
Dec 19, 2013 22.71 23.08 22.28 22.33 3,889,595 -0.51(-2.24%)
Dec 18, 2013 23.07 23.23 22.36 22.84 11,301,733 -0.24(-1.05%)
Dec 17, 2013 22.40 23.15 22.06 23.08 16,068,801 -0.27(-1.16%)
Dec 16, 2013 23.49 24.09 23.19 23.35 2,820,703 +0.09(+0.40%)
Dec 13, 2013 22.84 23.42 22.74 23.26 1,916,031 +0.68(+3.01%)
Dec 12, 2013 22.49 22.73 22.42 22.58 1,475,499 +0.05(+0.21%)
Dec 11, 2013 23.14 23.34 22.39 22.53 1,963,131 -0.50(-2.18%)
Dec 10, 2013 22.35 23.11 22.27 23.04 2,362,537 +0.69(+3.08%)
Dec 09, 2013 21.81 22.35 21.69 22.35 1,837,758 +0.72(+3.31%)
Dec 06, 2013 21.74 21.95 21.52 21.63 1,171,583 +0.14(+0.65%)
Dec 05, 2013 21.65 21.81 21.42 21.49 1,186,567 -0.34(-1.54%)
Dec 04, 2013 22.07 22.20 21.65 21.82 861,792 -0.34(-1.51%)
Dec 03, 2013 22.24 22.29 21.95 22.16 1,621,872 -0.10(-0.46%)
Dec 02, 2013 22.19 22.47 22.10 22.26 2,497,497 +0.17(+0.76%)
Nov 29, 2013 22.19 22.30 21.97 22.09 528,086 -0.08(-0.38%)
Nov 27, 2013 22.18 22.37 22.01 22.18 923,070 +0.02(+0.08%)
Nov 26, 2013 22.13 22.42 22.11 22.16 1,093,147 +0.09(+0.42%)
Nov 25, 2013 21.83 22.23 21.76 22.07 2,230,290 +0.37(+1.72%)
Nov 22, 2013 21.30 21.84 21.24 21.69 1,427,702 +0.38(+1.79%)
Nov 21, 2013 20.72 21.47 20.56 21.31 1,428,805 +0.15(+0.70%)
Nov 20, 2013 21.22 21.34 20.98 21.16 681,141 +0.02(+0.09%)
Nov 19, 2013 21.29 21.36 20.94 21.14 1,102,423 -0.06(-0.26%)
Nov 18, 2013 21.55 21.64 21.14 21.20 1,395,435 -0.18(-0.83%)
Nov 15, 2013 21.41 21.72 21.29 21.38 1,675,558 -0.03(-0.13%)
Nov 14, 2013 21.60 21.86 21.39 21.41 2,316,178 +0.49(+2.36%)
Nov 12, 2013 21.41 21.41 20.74 20.91 1,336,825 -0.50(-2.35%)
Nov 11, 2013 21.69 21.74 21.28 21.41 3,713,780 -0.33(-1.50%)
Nov 08, 2013 21.30 21.86 21.30 21.74 4,830,511 +0.51(+2.41%)
Nov 07, 2013 21.78 21.79 21.13 21.23 3,595,707 -0.41(-1.89%)
Nov 06, 2013 21.65 21.73 21.37 21.64 1,344,543 +0.22(+1.04%)
Nov 05, 2013 21.27 21.75 21.07 21.41 1,716,903 +0.12(+0.57%)
Nov 04, 2013 21.09 21.32 20.78 21.29 1,618,048 +0.38(+1.83%)
Nov 01, 2013 20.50 20.97 20.46 20.91 1,431,164 +0.47(+2.32%)
Oct 31, 2013 21.26 21.41 20.44 20.44 2,933,047 -0.94(-4.40%)
Oct 30, 2013 22.11 22.21 21.28 21.38 1,951,557 -0.74(-3.33%)
Oct 29, 2013 22.21 22.31 21.70 22.11 1,889,775 +0.02(+0.08%)
Oct 28, 2013 22.21 22.30 21.97 22.09 2,629,602 +0.07(+0.34%)
Oct 25, 2013 22.06 22.09 21.47 22.02 2,322,775 +0.27(+1.24%)
Oct 24, 2013 21.90 22.25 21.42 21.75 3,379,005 +0.42(+1.96%)
Oct 23, 2013 21.45 21.88 21.30 21.33 2,134,181 -0.28(-1.29%)
Oct 22, 2013 21.60 21.75 21.14 21.61 2,114,327 +0.24(+1.13%)
Oct 21, 2013 21.42 21.65 21.21 21.37 2,302,418 +0.10(+0.48%)
Oct 18, 2013 20.72 21.41 20.35 21.27 3,241,971 +0.77(+3.77%)
Oct 17, 2013 20.16 20.70 20.16 20.49 2,495,808 +0.15(+0.73%)
Oct 16, 2013 19.43 20.37 19.43 20.34 4,444,489 +1.00(+5.15%)
Oct 15, 2013 19.48 19.72 19.28 19.35 969,949 -0.02(-0.10%)
Oct 14, 2013 19.39 19.44 19.01 19.37 2,714,354 -0.20(-1.00%)
Oct 11, 2013 18.90 19.83 18.90 19.56 1,499,435 +0.56(+2.94%)
Oct 10, 2013 18.39 19.10 18.39 19.00 1,990,581 +0.44(+2.36%)
Oct 09, 2013 18.87 19.30 18.32 18.57 2,642,023 -0.34(-1.77%)
Oct 08, 2013 19.20 19.53 18.85 18.90 1,849,007 -0.38(-1.98%)
Oct 07, 2013 19.20 19.33 19.01 19.28 1,735,887 -0.16(-0.81%)
Oct 04, 2013 19.55 19.70 19.13 19.44 1,782,296 -0.11(-0.57%)
Oct 03, 2013 19.79 19.84 19.23 19.55 1,247,161 -0.13(-0.66%)
Oct 02, 2013 19.43 19.71 19.32 19.68 1,046,747 +0.06(+0.28%)
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.