Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.08 13.37 13.07 13.28 5,958,994 +0.20(+1.49%)
Sep 29, 2016 13.15 13.32 13.07 13.08 1,463,901 -0.08(-0.64%)
Sep 28, 2016 13.06 13.19 13.01 13.17 1,078,146 +0.12(+0.93%)
Sep 27, 2016 13.03 13.16 12.95 13.04 1,381,263 -0.06(-0.43%)
Sep 26, 2016 13.27 13.27 12.99 13.10 1,741,724 -0.25(-1.88%)
Sep 23, 2016 13.37 13.51 13.29 13.35 1,140,066 -0.13(-0.97%)
Sep 22, 2016 13.54 13.59 13.36 13.48 1,408,961 +0.07(+0.49%)
Sep 21, 2016 13.45 13.58 13.26 13.42 1,566,481 +0.03(+0.21%)
Sep 20, 2016 13.53 13.54 13.34 13.39 1,237,445 +0.00(+0.00%)
Sep 19, 2016 13.37 13.58 13.27 13.39 1,477,536 +0.03(+0.21%)
Sep 16, 2016 13.58 13.67 13.31 13.36 1,939,782 -0.36(-2.65%)
Sep 15, 2016 13.47 13.92 13.44 13.72 1,345,700 +0.25(+1.87%)
Sep 14, 2016 13.59 13.69 13.42 13.47 1,108,085 -0.08(-0.62%)
Sep 13, 2016 13.70 13.72 13.45 13.56 1,690,691 -0.30(-2.15%)
Sep 12, 2016 13.61 13.91 13.43 13.85 1,543,428 +0.13(+0.95%)
Sep 09, 2016 14.15 14.20 13.70 13.72 1,899,495 -0.50(-3.53%)
Sep 08, 2016 14.05 14.37 13.98 14.23 1,674,981 +0.26(+1.87%)
Sep 07, 2016 13.81 14.08 13.69 13.97 2,006,950 +0.15(+1.08%)
Sep 06, 2016 13.79 13.96 13.58 13.82 1,561,059 +0.04(+0.27%)
Sep 02, 2016 13.79 13.78 13.78 13.78 905,291 +0.02(+0.14%)
Sep 01, 2016 13.96 14.07 13.68 13.76 928,935 -0.20(-1.40%)
Aug 31, 2016 13.83 13.98 13.61 13.96 1,237,467 +0.12(+0.87%)
Aug 30, 2016 13.73 13.89 13.73 13.84 887,180 +0.06(+0.41%)
Aug 29, 2016 13.57 13.84 13.56 13.78 913,921 +0.21(+1.58%)
Aug 26, 2016 13.67 13.85 13.56 13.57 1,376,341 -0.10(-0.75%)
Aug 25, 2016 13.73 13.85 13.60 13.67 1,232,907 -0.11(-0.81%)
Aug 24, 2016 13.89 14.00 13.76 13.78 1,110,270 -0.16(-1.14%)
Aug 23, 2016 14.08 14.09 13.91 13.94 2,139,802 -0.11(-0.80%)
Aug 22, 2016 13.97 14.07 13.81 14.05 2,120,986 +0.00(+0.00%)
Aug 19, 2016 14.01 14.12 13.91 14.05 1,693,761 +0.04(+0.27%)
Aug 18, 2016 13.65 14.03 13.65 14.01 1,831,248 +0.34(+2.52%)
Aug 17, 2016 13.77 13.80 13.53 13.67 1,369,642 -0.08(-0.61%)
Aug 16, 2016 13.86 14.01 13.73 13.75 1,811,062 -0.14(-1.00%)
Aug 15, 2016 13.78 14.03 13.78 13.89 2,091,142 +0.13(+0.95%)
Aug 12, 2016 13.74 13.85 13.68 13.76 1,283,515 -0.03(-0.20%)
Aug 11, 2016 13.64 13.85 13.64 13.79 1,530,288 +0.17(+1.23%)
Aug 10, 2016 13.79 13.83 13.50 13.62 1,818,865 -0.22(-1.61%)
Aug 09, 2016 13.71 13.95 13.71 13.85 1,456,863 +0.01(+0.07%)
Aug 08, 2016 13.69 13.97 13.66 13.84 3,406,696 +0.21(+1.57%)
Aug 05, 2016 13.58 13.73 13.50 13.62 2,085,708 +0.13(+0.97%)
Aug 04, 2016 13.30 13.59 13.29 13.49 1,956,054 +0.21(+1.61%)
Aug 03, 2016 12.98 13.46 12.97 13.28 4,067,530 +0.11(+0.85%)
Aug 02, 2016 13.58 13.71 13.04 13.17 2,705,912 -0.38(-2.82%)
Aug 01, 2016 13.46 13.90 13.46 13.55 3,498,177 +0.10(+0.76%)
Jul 29, 2016 13.59 13.68 13.40 13.44 2,073,756 -0.22(-1.64%)
Jul 28, 2016 13.64 13.71 13.43 13.67 3,107,282 -0.04(-0.27%)
Jul 27, 2016 13.50 13.90 13.31 13.71 5,340,871 +0.23(+1.73%)
Jul 26, 2016 13.06 13.49 12.72 13.47 6,029,267 +0.51(+3.95%)
Jul 25, 2016 13.27 13.27 12.88 12.96 4,209,252 -0.17(-1.28%)
Jul 22, 2016 12.90 13.15 12.75 13.13 3,270,441 +0.23(+1.81%)
Jul 21, 2016 12.74 12.94 12.63 12.90 2,845,894 +0.16(+1.24%)
Jul 20, 2016 12.14 12.77 12.10 12.74 8,167,356 +0.58(+4.75%)
Jul 19, 2016 12.13 12.18 11.98 12.16 2,852,181 +0.13(+1.08%)
Jul 18, 2016 11.96 12.23 11.96 12.03 2,072,327 +0.07(+0.54%)
Jul 15, 2016 11.70 12.04 11.69 11.96 2,432,297 +0.26(+2.23%)
Jul 14, 2016 11.66 11.77 11.64 11.70 2,219,383 +0.16(+1.37%)
Jul 13, 2016 11.57 11.63 11.31 11.55 3,412,199 -0.07(-0.64%)
Jul 12, 2016 11.75 11.79 11.51 11.62 5,172,381 +0.00(+0.00%)
Jul 11, 2016 11.47 11.65 11.41 11.62 3,698,933 +0.17(+1.46%)
Jul 08, 2016 11.41 11.52 11.26 11.45 3,322,744 +0.20(+1.74%)
Jul 07, 2016 11.27 11.42 11.16 11.26 3,347,082 +0.08(+0.75%)
Jul 06, 2016 11.16 11.21 10.83 11.17 4,268,805 -0.06(-0.50%)
Jul 05, 2016 11.37 11.42 11.13 11.23 3,444,478 -0.26(-2.27%)
Jul 01, 2016 11.41 11.49 11.49 11.49 1,713,383 +0.00(+0.00%)
Jun 30, 2016 11.59 11.73 11.40 11.49 2,044,827 -0.13(-1.12%)
Jun 29, 2016 11.37 11.66 11.23 11.62 2,050,775 +0.44(+3.91%)
Jun 28, 2016 11.55 11.64 11.08 11.18 2,489,597 +0.03(+0.25%)
Jun 27, 2016 11.37 11.37 11.08 11.15 4,305,357 -0.41(-3.54%)
Jun 24, 2016 11.59 12.02 11.50 11.56 4,669,144 -0.77(-6.26%)
Jun 23, 2016 12.31 12.49 12.23 12.34 2,858,042 +0.22(+1.84%)
Jun 22, 2016 12.20 12.37 12.10 12.11 2,267,109 -0.07(-0.53%)
Jun 21, 2016 11.96 12.23 11.90 12.18 2,414,937 +0.28(+2.35%)
Jun 20, 2016 11.78 12.09 11.75 11.90 2,777,319 +0.30(+2.57%)
Jun 17, 2016 11.59 11.78 11.54 11.60 2,353,456 +0.05(+0.40%)
Jun 16, 2016 11.71 11.75 11.33 11.55 3,053,017 -0.26(-2.21%)
Jun 15, 2016 11.92 12.09 11.78 11.82 4,144,441 -0.03(-0.24%)
Jun 14, 2016 12.13 12.30 11.82 11.84 2,929,602 -0.36(-2.97%)
Jun 13, 2016 12.32 12.50 12.15 12.21 2,949,135 -0.24(-1.94%)
Jun 10, 2016 12.50 12.55 12.35 12.45 3,397,626 -0.25(-1.98%)
Jun 09, 2016 12.87 12.90 12.61 12.70 2,311,021 -0.25(-1.94%)
Jun 08, 2016 13.07 13.24 12.92 12.95 2,261,717 -0.15(-1.14%)
Jun 07, 2016 13.10 13.32 13.09 13.10 3,889,416 +0.03(+0.21%)
Jun 06, 2016 12.61 13.12 12.57 13.07 2,448,253 +0.47(+3.69%)
Jun 03, 2016 12.60 12.65 12.49 12.61 2,105,271 -0.11(-0.88%)
Jun 02, 2016 12.57 12.75 12.57 12.72 1,575,923 +0.03(+0.22%)
Jun 01, 2016 12.47 12.74 12.37 12.69 1,769,024 +0.11(+0.89%)
May 31, 2016 12.60 12.69 12.50 12.58 1,930,370 -0.01(-0.07%)
May 27, 2016 12.46 12.59 12.59 12.59 1,536,277 +0.09(+0.75%)
May 26, 2016 12.63 12.70 12.50 12.50 2,123,787 -0.14(-1.11%)
May 25, 2016 12.47 12.77 12.47 12.63 4,374,542 +0.18(+1.42%)
May 24, 2016 12.20 12.49 12.19 12.46 3,073,980 +0.30(+2.45%)
May 23, 2016 12.01 12.29 12.01 12.16 2,665,698 +0.01(+0.08%)
May 20, 2016 12.03 12.36 11.99 12.15 3,199,358 +0.21(+1.79%)
May 19, 2016 12.18 12.20 11.64 11.94 5,977,323 -0.29(-2.36%)
May 18, 2016 12.22 12.56 12.10 12.23 2,059,823 +0.00(+0.00%)
May 17, 2016 12.07 12.57 12.05 12.23 2,921,582 +0.11(+0.92%)
May 16, 2016 11.83 12.18 11.83 12.11 3,693,355 +0.32(+2.68%)
May 13, 2016 11.97 12.20 11.77 11.80 2,464,961 -0.29(-2.39%)
May 12, 2016 11.97 12.10 11.75 12.09 2,620,777 +0.12(+1.01%)
May 11, 2016 12.08 12.20 11.96 11.96 2,788,028 -0.14(-1.15%)
May 10, 2016 12.15 12.34 12.09 12.10 3,549,072 -0.05(-0.38%)
May 09, 2016 12.19 12.30 12.10 12.15 1,912,456 -0.11(-0.91%)
May 06, 2016 12.16 12.53 12.15 12.26 1,967,149 +0.00(+0.00%)
May 05, 2016 12.52 12.65 12.23 12.26 1,923,524 -0.20(-1.64%)
May 04, 2016 12.53 12.76 12.19 12.47 4,237,097 -0.10(-0.81%)
May 03, 2016 12.28 12.62 12.03 12.57 4,320,847 +0.06(+0.45%)
May 02, 2016 12.66 12.79 12.51 12.51 3,795,124 -0.15(-1.18%)
Apr 29, 2016 12.93 13.07 12.40 12.66 2,579,257 -0.30(-2.30%)
Apr 28, 2016 13.31 13.49 12.94 12.96 2,545,430 -0.42(-3.13%)
Apr 27, 2016 13.37 13.55 13.10 13.38 2,378,538 -0.14(-1.03%)
Apr 26, 2016 13.52 13.91 13.50 13.52 2,168,982 +0.03(+0.21%)
Apr 25, 2016 13.33 13.80 13.18 13.49 3,808,964 -0.42(-3.01%)
Apr 22, 2016 13.86 14.07 13.79 13.91 2,242,732 +0.07(+0.47%)
Apr 21, 2016 13.79 14.00 13.64 13.85 3,088,224 +0.06(+0.41%)
Apr 20, 2016 13.44 13.82 13.38 13.79 2,916,771 +0.42(+3.13%)
Apr 19, 2016 13.03 13.45 12.98 13.37 3,544,271 +0.38(+2.94%)
Apr 18, 2016 12.71 13.05 12.66 12.99 1,983,196 +0.26(+2.05%)
Apr 15, 2016 12.72 12.93 12.67 12.73 2,287,006 -0.04(-0.29%)
Apr 14, 2016 12.81 12.81 12.36 12.77 3,002,849 -0.07(-0.51%)
Apr 13, 2016 12.44 12.86 12.36 12.83 3,041,633 +0.47(+3.76%)
Apr 12, 2016 12.31 12.38 12.10 12.36 3,507,804 +0.08(+0.68%)
Apr 11, 2016 12.18 12.37 12.15 12.28 2,846,014 +0.13(+1.07%)
Apr 08, 2016 12.55 12.72 12.14 12.15 2,191,539 -0.23(-1.88%)
Apr 07, 2016 12.37 12.51 12.24 12.38 3,587,322 -0.16(-1.26%)
Apr 06, 2016 12.47 12.55 12.21 12.54 2,607,787 +0.09(+0.75%)
Apr 05, 2016 12.91 12.93 12.30 12.45 3,199,579 -0.59(-4.50%)
Apr 04, 2016 13.27 13.36 12.99 13.04 1,728,899 -0.33(-2.44%)
Apr 01, 2016 13.50 13.56 13.22 13.36 1,307,288 -0.32(-2.31%)
Mar 31, 2016 13.43 13.68 13.41 13.68 1,739,832 +0.18(+1.31%)
Mar 30, 2016 13.51 13.72 13.31 13.50 2,067,291 +0.12(+0.91%)
Mar 29, 2016 13.04 13.42 12.80 13.38 1,761,504 +0.25(+1.91%)
Mar 28, 2016 12.94 13.28 12.80 13.13 2,042,000 +0.19(+1.44%)
Mar 24, 2016 13.08 12.94 12.94 12.94 2,665,931 -0.28(-2.11%)
Mar 23, 2016 13.81 13.89 13.18 13.22 2,402,399 -0.62(-4.51%)
Mar 22, 2016 13.85 13.93 13.59 13.85 1,882,612 -0.06(-0.40%)
Mar 21, 2016 13.75 13.98 13.73 13.90 3,161,116 +0.14(+1.01%)
Mar 18, 2016 14.02 14.08 13.69 13.76 3,438,685 -0.24(-1.73%)
Mar 17, 2016 13.34 14.15 13.27 14.00 3,268,473 +0.64(+4.81%)
Mar 16, 2016 12.91 13.47 12.91 13.36 3,538,222 +0.37(+2.87%)
Mar 15, 2016 13.04 13.09 12.83 12.99 2,858,087 -0.15(-1.13%)
Mar 14, 2016 13.13 13.30 13.01 13.14 2,928,918 -0.04(-0.28%)
Mar 11, 2016 12.92 13.22 12.91 13.17 3,872,484 +0.34(+2.69%)
Mar 10, 2016 12.62 12.84 12.45 12.83 2,511,848 +0.26(+2.07%)
Mar 09, 2016 12.57 12.75 12.47 12.57 2,045,707 +0.15(+1.20%)
Mar 08, 2016 12.86 12.93 12.42 12.42 1,919,324 -0.57(-4.37%)
Mar 07, 2016 12.44 13.08 12.43 12.99 5,850,043 +0.49(+3.95%)
Mar 04, 2016 12.09 12.63 12.08 12.50 4,350,667 +0.41(+3.39%)
Mar 03, 2016 11.83 12.11 11.78 12.09 6,409,886 +0.19(+1.56%)
Mar 02, 2016 12.07 12.20 11.86 11.90 3,390,073 -0.17(-1.39%)
Mar 01, 2016 12.02 12.17 11.89 12.07 2,136,711 +0.11(+0.93%)
Feb 29, 2016 11.55 11.99 11.55 11.96 3,628,177 +0.47(+4.05%)
Feb 26, 2016 11.51 11.74 11.33 11.49 6,836,191 +0.07(+0.65%)
Feb 25, 2016 11.73 11.83 11.12 11.42 8,754,769 -0.34(-2.85%)
Feb 24, 2016 11.88 11.98 11.54 11.75 5,772,656 -0.36(-3.00%)
Feb 23, 2016 12.13 12.28 11.91 12.11 2,548,861 -0.14(-1.14%)
Feb 22, 2016 12.09 12.32 12.02 12.25 2,585,265 +0.32(+2.65%)
Feb 19, 2016 11.83 12.14 11.72 11.94 2,982,303 +0.01(+0.08%)
Feb 18, 2016 11.77 11.98 11.50 11.93 4,393,252 +0.20(+1.67%)
Feb 17, 2016 11.36 11.75 11.31 11.73 7,081,427 +0.11(+0.96%)
Feb 16, 2016 11.28 11.64 11.17 11.62 5,034,247 +0.50(+4.52%)
Feb 12, 2016 10.46 11.12 11.12 11.12 6,039,213 +0.75(+7.28%)
Feb 11, 2016 10.52 10.89 10.14 10.36 14,014,024 -0.54(-4.95%)
Feb 10, 2016 11.90 11.92 10.87 10.90 8,272,360 -0.85(-7.21%)
Feb 09, 2016 11.73 12.04 11.45 11.75 5,018,687 -0.29(-2.40%)
Feb 08, 2016 12.67 12.69 11.84 12.04 4,692,191 -0.84(-6.51%)
Feb 05, 2016 12.73 13.33 12.73 12.88 3,491,820 +0.18(+1.39%)
Feb 04, 2016 12.29 12.76 12.25 12.70 3,977,763 +0.36(+2.94%)
Feb 03, 2016 12.58 12.58 11.90 12.34 5,396,313 -0.12(-0.97%)
Feb 02, 2016 12.75 12.75 12.40 12.46 3,296,857 -0.49(-3.81%)
Feb 01, 2016 12.56 13.13 12.48 12.95 2,962,687 +0.26(+2.05%)
Jan 29, 2016 12.63 12.90 12.50 12.69 2,955,521 +0.09(+0.74%)
Jan 28, 2016 12.58 12.70 12.30 12.60 2,608,080 +0.13(+1.05%)
Jan 27, 2016 12.70 12.80 12.12 12.47 5,468,621 -0.33(-2.55%)
Jan 26, 2016 12.53 12.98 12.42 12.79 3,513,928 +0.32(+2.54%)
Jan 25, 2016 13.38 13.44 12.42 12.48 4,268,135 -0.94(-7.01%)
Jan 22, 2016 13.77 13.86 13.19 13.42 2,807,586 +0.04(+0.28%)
Jan 21, 2016 12.68 13.73 12.65 13.38 6,772,490 +0.70(+5.51%)
Jan 20, 2016 12.03 12.79 11.82 12.68 8,168,320 +0.42(+3.42%)
Jan 19, 2016 12.57 12.86 12.26 12.26 6,799,030 -0.25(-2.01%)
Jan 15, 2016 12.34 12.51 12.51 12.51 7,420,617 -0.47(-3.66%)
Jan 14, 2016 12.46 13.22 11.83 12.99 7,519,020 +0.59(+4.73%)
Jan 13, 2016 12.70 13.04 12.40 12.40 5,569,720 -0.20(-1.62%)
Jan 12, 2016 12.85 13.02 12.24 12.61 5,800,035 -0.13(-1.02%)
Jan 11, 2016 13.22 13.35 12.54 12.74 6,562,581 -0.45(-3.39%)
Jan 08, 2016 13.67 13.70 13.16 13.18 4,791,132 -0.31(-2.28%)
Jan 07, 2016 13.77 14.04 13.39 13.49 3,706,263 -0.61(-4.29%)
Jan 06, 2016 14.08 14.33 13.87 14.10 5,182,343 -0.29(-2.01%)
Jan 05, 2016 14.71 14.87 14.28 14.39 3,820,313 -0.31(-2.09%)
Jan 04, 2016 14.25 14.78 14.16 14.69 3,020,561 +0.18(+1.22%)
Dec 31, 2015 14.45 14.52 14.52 14.52 3,576,700 -0.02(-0.13%)
Dec 30, 2015 14.32 14.65 14.31 14.53 3,127,215 -0.05(-0.32%)
Dec 29, 2015 14.81 14.87 14.33 14.58 4,137,694 -0.13(-0.89%)
Dec 28, 2015 14.86 14.88 14.61 14.71 4,300,261 -0.22(-1.50%)
Dec 24, 2015 14.98 14.93 14.93 14.93 2,956,776 -0.14(-0.93%)
Dec 23, 2015 14.73 15.11 14.66 15.07 3,861,008 +0.45(+3.06%)
Dec 22, 2015 14.79 14.79 14.54 14.63 2,912,970 -0.13(-0.88%)
Dec 21, 2015 14.56 14.97 14.53 14.76 3,845,209 +0.27(+1.86%)
Dec 18, 2015 14.54 14.89 14.40 14.49 4,738,681 -0.19(-1.27%)
Dec 17, 2015 14.41 14.79 14.40 14.67 3,891,264 +0.35(+2.47%)
Dec 16, 2015 14.34 14.43 13.98 14.32 4,161,290 +0.14(+0.98%)
Dec 15, 2015 13.59 14.35 13.53 14.18 5,833,778 +0.73(+5.40%)
Dec 14, 2015 14.12 14.20 13.34 13.45 7,069,933 -0.70(-4.93%)
Dec 11, 2015 14.99 15.13 14.12 14.15 7,369,030 -1.13(-7.37%)
Dec 10, 2015 14.74 15.40 14.70 15.28 4,879,094 +0.62(+4.26%)
Dec 09, 2015 14.89 15.19 14.62 14.66 4,310,184 -0.26(-1.75%)
Dec 08, 2015 14.76 15.04 14.68 14.92 4,531,344 -0.13(-0.87%)
Dec 07, 2015 15.06 15.22 14.67 15.05 4,745,571 -0.16(-1.04%)
Dec 04, 2015 15.25 15.48 15.04 15.20 4,020,889 -0.05(-0.30%)
Dec 03, 2015 15.53 15.60 15.06 15.25 3,806,040 -0.19(-1.21%)
Dec 02, 2015 15.74 15.80 15.39 15.44 2,431,089 -0.32(-2.01%)
Dec 01, 2015 15.85 15.90 15.59 15.75 2,925,618 +0.01(+0.06%)
Nov 30, 2015 15.92 15.96 15.69 15.74 2,525,466 -0.18(-1.11%)
Nov 27, 2015 15.92 16.01 15.78 15.92 738,736 +0.01(+0.06%)
Nov 25, 2015 15.91 15.91 15.91 15.91 5,227,683 +0.06(+0.35%)
Nov 24, 2015 15.83 15.92 15.73 15.86 2,615,571 -0.07(-0.41%)
Nov 23, 2015 16.26 16.39 15.85 15.92 2,813,271 -0.33(-2.01%)
Nov 20, 2015 16.39 16.47 16.21 16.25 2,687,151 -0.08(-0.51%)
Nov 19, 2015 16.29 16.61 16.24 16.33 2,395,853 +0.06(+0.34%)
Nov 18, 2015 16.18 16.46 16.10 16.28 3,385,185 +0.20(+1.22%)
Nov 17, 2015 16.46 16.57 15.95 16.08 3,616,901 -0.35(-2.15%)
Nov 16, 2015 16.29 16.57 16.16 16.43 3,131,109 +0.02(+0.11%)
Nov 13, 2015 16.61 16.97 16.23 16.41 3,158,129 -0.25(-1.51%)
Nov 12, 2015 16.75 16.95 16.63 16.67 3,613,904 -0.11(-0.67%)
Nov 11, 2015 16.88 16.90 16.55 16.78 8,217,827 -0.02(-0.11%)
Nov 10, 2015 16.95 17.26 16.54 16.80 2,745,741 -0.16(-0.93%)
Nov 09, 2015 17.64 17.64 16.77 16.95 2,759,415 -0.73(-4.11%)
Nov 06, 2015 17.59 17.77 17.21 17.68 6,310,608 +0.10(+0.58%)
Nov 05, 2015 17.43 17.88 17.36 17.58 5,458,594 +0.40(+2.33%)
Nov 04, 2015 17.46 17.50 16.72 17.18 6,536,916 -0.42(-2.38%)
Nov 03, 2015 17.03 17.82 16.91 17.60 6,257,948 +0.53(+3.11%)
Nov 02, 2015 16.14 17.50 16.11 17.07 9,090,514 +1.10(+6.88%)
Oct 30, 2015 16.18 16.53 15.78 15.97 7,255,545 -0.14(-0.87%)
Oct 29, 2015 15.36 16.73 15.03 16.11 12,486,277 +0.42(+2.67%)
Oct 28, 2015 14.87 16.04 14.79 15.69 16,405,458 -0.70(-4.26%)
Oct 27, 2015 16.47 16.62 16.05 16.39 2,136,895 -0.16(-0.96%)
Oct 26, 2015 16.57 16.68 16.44 16.55 3,233,319 -0.02(-0.11%)
Oct 23, 2015 16.42 16.76 16.36 16.56 2,397,808 +0.37(+2.30%)
Oct 22, 2015 16.02 16.33 15.96 16.19 2,057,706 +0.32(+1.99%)
Oct 21, 2015 15.87 16.10 15.87 15.87 1,851,303 +0.07(+0.47%)
Oct 20, 2015 16.06 16.15 15.74 15.80 4,455,713 -0.24(-1.51%)
Oct 19, 2015 16.57 16.57 16.03 16.04 3,528,906 -0.53(-3.20%)
Oct 16, 2015 16.57 16.62 16.37 16.57 3,048,971 +0.09(+0.57%)
Oct 15, 2015 16.48 16.59 16.22 16.48 4,484,043 +0.08(+0.51%)
Oct 14, 2015 16.76 16.88 16.35 16.40 2,461,709 -0.27(-1.62%)
Oct 13, 2015 16.89 17.08 16.60 16.67 2,134,606 -0.42(-2.45%)
Oct 12, 2015 17.39 17.41 16.82 17.09 2,165,248 -0.30(-1.71%)
Oct 09, 2015 17.60 17.64 17.31 17.38 1,305,031 -0.08(-0.48%)
Oct 08, 2015 17.27 17.63 17.15 17.47 1,554,763 +0.13(+0.75%)
Oct 07, 2015 17.22 17.77 17.18 17.34 2,737,449 +0.26(+1.53%)
Oct 06, 2015 16.98 17.35 16.95 17.08 4,862,256 +0.07(+0.44%)
Oct 05, 2015 16.37 17.01 16.29 17.00 2,345,485 +0.76(+4.70%)
Oct 02, 2015 15.74 16.25 15.48 16.24 1,973,111 +0.26(+1.63%)
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.