KKR & Co. Inc. Class A Common Stock (NY: KKR )

52.38 +0.46 (+0.89%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.11 26.20 25.51 25.68 4,684,722 -0.45(-1.72%)
Sep 27, 2019 28.22 28.22 25.81 26.13 7,249,110 -1.98(-7.04%)
Sep 26, 2019 28.15 28.28 27.93 28.11 2,982,746 -0.20(-0.71%)
Sep 25, 2019 27.84 28.34 27.74 28.31 1,630,707 +0.33(+1.16%)
Sep 24, 2019 28.29 28.65 27.86 27.99 3,289,863 -0.17(-0.61%)
Sep 23, 2019 28.18 28.41 27.94 28.16 2,296,910 +0.28(+0.99%)
Sep 20, 2019 27.68 27.98 27.48 27.88 3,472,275 +0.30(+1.07%)
Sep 19, 2019 27.47 28.15 27.42 27.58 4,116,958 +0.80(+3.00%)
Sep 18, 2019 27.07 27.12 26.47 26.78 3,052,792 -0.54(-1.96%)
Sep 17, 2019 27.00 27.39 26.85 27.32 1,707,561 +0.30(+1.10%)
Sep 16, 2019 26.75 27.22 26.69 27.02 1,902,132 +0.11(+0.43%)
Sep 13, 2019 27.35 27.44 26.80 26.91 3,912,961 +0.08(+0.29%)
Sep 12, 2019 26.04 27.03 26.02 26.83 3,793,912 +0.81(+3.13%)
Sep 11, 2019 25.76 26.02 25.46 26.02 2,217,191 +0.30(+1.15%)
Sep 10, 2019 25.85 26.00 25.54 25.72 3,160,543 -0.05(-0.19%)
Sep 09, 2019 25.86 25.88 25.44 25.77 2,141,308 +0.11(+0.45%)
Sep 06, 2019 25.59 25.96 25.49 25.65 3,486,076 +0.06(+0.22%)
Sep 05, 2019 25.17 25.67 25.08 25.59 2,318,276 +0.93(+3.76%)
Sep 04, 2019 24.40 24.74 24.26 24.67 1,865,678 +0.50(+2.06%)
Sep 03, 2019 24.43 24.52 23.84 24.17 2,178,391 -0.55(-2.21%)
Aug 30, 2019 25.04 25.13 24.68 24.71 1,357,711 -0.11(-0.46%)
Aug 29, 2019 24.96 25.17 24.83 24.83 1,984,851 +0.27(+1.09%)
Aug 28, 2019 24.39 24.66 24.16 24.56 2,510,255 +0.02(+0.08%)
Aug 27, 2019 24.59 24.77 24.29 24.54 3,391,138 -0.04(-0.16%)
Aug 26, 2019 24.48 24.60 23.89 24.58 3,374,594 +0.23(+0.94%)
Aug 23, 2019 24.37 24.96 24.27 24.35 7,354,289 -0.20(-0.82%)
Aug 22, 2019 24.68 24.81 24.48 24.55 3,162,140 -0.03(-0.12%)
Aug 21, 2019 24.09 24.59 24.03 24.58 2,789,643 +0.74(+3.09%)
Aug 20, 2019 23.83 24.02 23.55 23.84 1,947,942 +0.21(+0.89%)
Aug 19, 2019 23.84 23.94 23.62 23.63 1,512,958 +0.23(+0.98%)
Aug 16, 2019 22.93 23.55 22.93 23.40 1,415,110 +0.47(+2.04%)
Aug 15, 2019 23.44 23.57 22.87 22.94 1,950,112 -0.32(-1.36%)
Aug 14, 2019 23.25 23.68 23.12 23.25 2,302,035 -0.69(-2.88%)
Aug 13, 2019 23.17 23.98 23.17 23.94 2,758,687 +0.54(+2.29%)
Aug 12, 2019 23.70 23.74 23.26 23.40 1,841,688 -0.67(-2.78%)
Aug 09, 2019 24.04 24.19 23.86 24.07 1,727,721 -0.02(-0.08%)
Aug 08, 2019 23.83 24.14 23.70 24.09 3,904,134 +0.70(+2.98%)
Aug 07, 2019 23.63 23.63 23.10 23.40 4,223,368 -0.60(-2.51%)
Aug 06, 2019 23.29 24.00 23.29 24.00 2,721,162 +0.67(+2.87%)
Aug 05, 2019 23.47 23.47 22.86 23.33 3,918,946 -0.71(-2.94%)
Aug 02, 2019 24.34 24.34 23.66 24.04 2,304,116 -0.42(-1.70%)
Aug 01, 2019 25.32 25.38 24.01 24.45 4,107,290 -1.01(-3.96%)
Jul 31, 2019 25.72 25.88 25.43 25.46 4,127,222 -0.25(-0.96%)
Jul 30, 2019 25.39 25.71 25.31 25.71 1,890,706 +0.10(+0.37%)
Jul 29, 2019 25.67 25.83 25.52 25.61 2,892,419 -0.37(-1.43%)
Jul 26, 2019 26.12 26.17 25.69 25.98 2,673,122 -0.09(-0.33%)
Jul 25, 2019 25.77 26.43 25.60 26.07 4,065,619 +0.10(+0.37%)
Jul 24, 2019 25.26 26.05 25.07 25.97 5,010,339 +0.54(+2.13%)
Jul 23, 2019 25.08 25.47 24.96 25.43 2,998,702 +0.55(+2.22%)
Jul 22, 2019 24.00 25.18 23.91 24.88 6,164,092 +0.95(+3.98%)
Jul 19, 2019 24.26 24.38 23.93 23.93 1,964,681 -0.29(-1.18%)
Jul 18, 2019 24.18 24.35 23.99 24.21 3,131,594 -0.01(-0.04%)
Jul 17, 2019 24.79 24.87 24.22 24.22 2,879,945 -0.57(-2.30%)
Jul 16, 2019 25.22 25.25 24.79 24.79 2,616,639 -0.47(-1.85%)
Jul 15, 2019 25.47 25.64 25.12 25.26 2,791,594 -0.24(-0.93%)
Jul 12, 2019 25.20 25.56 25.04 25.50 3,910,031 +0.31(+1.25%)
Jul 11, 2019 25.04 25.30 24.93 25.18 4,058,692 +0.24(+0.95%)
Jul 10, 2019 24.97 25.23 24.63 24.95 4,967,251 +0.11(+0.46%)
Jul 09, 2019 24.03 24.91 23.93 24.83 5,089,011 +0.66(+2.72%)
Jul 08, 2019 24.50 24.68 24.06 24.18 6,056,027 -0.51(-2.08%)
Jul 05, 2019 24.71 24.75 24.33 24.69 1,761,068 -0.05(-0.19%)
Jul 03, 2019 24.55 24.75 24.50 24.74 2,203,700 +0.13(+0.54%)
Jul 02, 2019 24.69 24.69 24.18 24.60 3,522,698 -0.03(-0.12%)
Jul 01, 2019 24.37 24.69 24.21 24.63 4,289,901 +0.58(+2.41%)
Jun 28, 2019 23.77 24.05 23.65 24.05 5,046,394 +0.35(+1.49%)
Jun 27, 2019 23.50 23.78 23.38 23.70 1,819,669 +0.35(+1.51%)
Jun 26, 2019 23.01 23.41 22.94 23.35 1,865,126 +0.54(+2.38%)
Jun 25, 2019 22.94 23.38 22.57 22.81 3,157,246 -0.12(-0.54%)
Jun 24, 2019 23.41 23.43 22.93 22.93 2,491,473 -0.48(-2.03%)
Jun 21, 2019 23.40 23.59 22.97 23.41 3,465,613 -0.05(-0.20%)
Jun 20, 2019 23.32 23.72 23.20 23.45 3,134,707 +0.33(+1.44%)
Jun 19, 2019 22.32 23.12 22.32 23.12 3,798,851 +0.87(+3.89%)
Jun 18, 2019 22.46 22.65 21.99 22.25 4,800,097 -0.13(-0.60%)
Jun 17, 2019 22.63 22.91 22.39 22.39 3,173,981 -0.26(-1.13%)
Jun 14, 2019 23.09 23.09 22.64 22.64 2,397,751 -0.50(-2.14%)
Jun 13, 2019 23.10 23.45 22.95 23.14 2,822,675 +0.20(+0.87%)
Jun 12, 2019 22.77 22.94 22.50 22.94 2,291,358 +0.06(+0.25%)
Jun 11, 2019 23.07 23.13 22.71 22.88 1,615,828 +0.08(+0.33%)
Jun 10, 2019 23.04 23.23 22.77 22.81 1,417,314 +0.00(+0.00%)
Jun 07, 2019 22.70 22.93 22.61 22.81 1,955,961 +0.16(+0.71%)
Jun 06, 2019 22.54 22.75 22.51 22.64 1,585,831 +0.08(+0.34%)
Jun 05, 2019 22.58 22.66 22.19 22.57 2,779,574 +0.13(+0.59%)
Jun 04, 2019 22.00 22.44 21.78 22.43 2,427,282 +0.81(+3.74%)
Jun 03, 2019 21.11 21.64 20.95 21.63 3,103,424 +0.42(+1.97%)
May 31, 2019 21.88 21.88 21.19 21.21 3,693,705 -1.05(-4.70%)
May 30, 2019 22.19 22.56 22.09 22.25 2,118,712 +0.17(+0.78%)
May 29, 2019 22.21 22.25 21.86 22.08 5,174,855 -0.33(-1.49%)
May 28, 2019 22.83 22.86 22.34 22.42 4,720,378 -0.42(-1.83%)
May 24, 2019 23.04 23.15 22.80 22.83 2,381,466 -0.05(-0.21%)
May 23, 2019 23.37 23.46 22.86 22.88 3,380,578 -0.82(-3.45%)
May 22, 2019 23.60 23.77 23.51 23.70 3,496,332 -0.07(-0.28%)
May 21, 2019 23.33 23.80 23.29 23.77 4,293,344 +0.45(+1.92%)
May 20, 2019 23.27 23.49 23.20 23.32 2,298,150 -0.16(-0.69%)
May 17, 2019 23.23 23.60 23.21 23.48 2,539,376 +0.01(+0.04%)
May 16, 2019 23.06 23.64 23.06 23.47 2,685,167 +0.43(+1.86%)
May 15, 2019 22.69 23.28 22.60 23.04 2,819,998 +0.11(+0.50%)
May 14, 2019 22.29 23.01 22.27 22.93 2,524,529 +0.76(+3.44%)
May 13, 2019 22.52 22.61 22.02 22.17 4,306,693 -0.82(-3.56%)
May 10, 2019 22.53 23.13 22.42 22.99 2,290,167 +0.34(+1.49%)
May 09, 2019 22.26 22.72 21.88 22.65 3,243,448 +0.15(+0.67%)
May 08, 2019 22.61 22.83 22.46 22.50 2,340,143 -0.14(-0.63%)
May 07, 2019 22.72 22.90 22.41 22.64 3,175,106 -0.24(-1.03%)
May 06, 2019 22.77 22.95 22.55 22.88 2,910,351 -0.48(-2.07%)
May 03, 2019 22.99 23.36 22.89 23.36 2,536,240 +0.43(+1.86%)
May 02, 2019 22.71 23.05 22.54 22.93 5,556,460 -0.40(-1.70%)
May 01, 2019 23.36 23.97 23.32 23.33 3,562,423 +0.18(+0.78%)
Apr 30, 2019 23.56 23.67 22.89 23.15 4,801,271 -0.34(-1.45%)
Apr 29, 2019 23.28 23.57 23.19 23.49 3,554,070 +0.24(+1.02%)
Apr 26, 2019 22.72 23.28 22.65 23.25 3,351,166 +0.43(+1.87%)
Apr 25, 2019 22.72 22.90 22.38 22.83 2,872,688 +0.27(+1.17%)
Apr 24, 2019 22.52 22.70 22.33 22.56 1,922,994 +0.05(+0.21%)
Apr 23, 2019 22.19 22.64 21.81 22.52 3,242,606 +0.34(+1.54%)
Apr 22, 2019 22.41 22.53 22.17 22.17 2,493,597 -0.32(-1.43%)
Apr 18, 2019 22.39 22.71 22.24 22.50 5,420,166 +0.27(+1.24%)
Apr 17, 2019 22.72 22.75 22.10 22.22 3,042,556 -0.37(-1.63%)
Apr 16, 2019 22.17 22.61 22.16 22.59 4,091,854 +0.48(+2.18%)
Apr 15, 2019 22.24 22.26 22.04 22.11 2,507,758 +0.01(+0.04%)
Apr 12, 2019 22.05 22.28 22.01 22.10 1,948,492 +0.35(+1.61%)
Apr 11, 2019 21.84 22.01 21.61 21.75 1,164,468 -0.09(-0.43%)
Apr 10, 2019 21.71 21.87 21.61 21.84 2,786,846 +0.16(+0.74%)
Apr 09, 2019 22.26 22.26 21.67 21.68 2,521,685 -0.71(-3.17%)
Apr 08, 2019 22.47 22.52 22.29 22.39 1,965,191 -0.14(-0.63%)
Apr 05, 2019 22.45 22.71 22.42 22.53 1,940,149 +0.14(+0.63%)
Apr 04, 2019 22.35 22.45 22.16 22.39 2,500,045 +0.06(+0.25%)
Apr 03, 2019 22.19 22.47 22.05 22.34 3,638,588 +0.32(+1.46%)
Apr 02, 2019 22.49 22.62 21.93 22.01 4,626,024 -0.83(-3.65%)
Apr 01, 2019 22.46 22.94 22.35 22.85 1,880,754 +0.61(+2.72%)
Mar 29, 2019 22.25 22.35 21.92 22.24 2,509,942 +0.22(+0.99%)
Mar 28, 2019 21.97 22.23 21.87 22.02 2,034,491 +0.04(+0.17%)
Mar 27, 2019 22.43 22.76 21.94 21.99 1,982,487 -0.45(-1.98%)
Mar 26, 2019 22.54 22.62 22.17 22.43 2,368,714 +0.12(+0.55%)
Mar 25, 2019 22.37 22.38 21.94 22.31 3,170,671 -0.09(-0.42%)
Mar 22, 2019 23.00 23.11 22.25 22.40 3,968,909 -0.81(-3.51%)
Mar 21, 2019 22.71 23.39 22.63 23.22 2,098,849 +0.42(+1.83%)
Mar 20, 2019 22.76 22.91 22.50 22.80 3,202,097 -0.12(-0.54%)
Mar 19, 2019 23.31 23.31 22.78 22.92 4,256,416 -0.28(-1.22%)
Mar 18, 2019 22.97 23.27 22.94 23.21 2,484,199 +0.33(+1.45%)
Mar 15, 2019 22.93 22.98 22.69 22.88 2,921,207 +0.02(+0.08%)
Mar 14, 2019 22.57 23.11 22.42 22.86 6,153,536 +0.30(+1.34%)
Mar 13, 2019 22.02 22.61 21.92 22.55 3,751,209 +0.60(+2.72%)
Mar 12, 2019 21.84 21.96 21.78 21.96 3,059,239 +0.22(+1.00%)
Mar 11, 2019 21.30 21.79 21.26 21.74 2,499,092 +0.54(+2.55%)
Mar 08, 2019 21.28 21.36 21.02 21.20 3,717,862 -0.31(-1.45%)
Mar 07, 2019 21.56 21.56 21.21 21.51 4,328,125 -0.05(-0.22%)
Mar 06, 2019 21.66 21.82 21.46 21.56 4,758,140 -0.09(-0.44%)
Mar 05, 2019 21.84 21.90 21.59 21.65 5,189,237 -0.20(-0.91%)
Mar 04, 2019 21.42 22.00 21.38 21.85 9,695,244 +0.49(+2.30%)
Mar 01, 2019 21.27 21.71 21.27 21.36 5,203,761 +0.31(+1.48%)
Feb 28, 2019 21.51 21.64 21.03 21.05 22,801,230 -0.57(-2.63%)
Feb 27, 2019 21.58 21.62 21.15 21.62 5,917,383 +0.04(+0.18%)
Feb 26, 2019 21.43 21.68 21.13 21.58 7,402,052 +0.00(+0.00%)
Feb 25, 2019 22.18 22.44 21.53 21.58 5,651,280 -0.53(-2.40%)
Feb 22, 2019 22.45 22.66 21.75 22.11 5,363,451 -0.29(-1.31%)
Feb 21, 2019 22.39 22.45 22.15 22.40 4,131,161 +0.01(+0.04%)
Feb 20, 2019 22.36 22.66 22.19 22.39 4,873,452 -0.05(-0.21%)
Feb 19, 2019 22.21 22.50 21.89 22.44 4,620,665 +0.16(+0.72%)
Feb 15, 2019 22.38 22.44 22.20 22.28 3,023,337 +0.13(+0.60%)
Feb 14, 2019 22.20 22.36 21.94 22.15 7,177,308 -0.10(-0.47%)
Feb 13, 2019 22.47 22.62 22.04 22.25 3,623,521 -0.10(-0.47%)
Feb 12, 2019 22.23 22.55 22.23 22.35 5,224,030 +0.16(+0.73%)
Feb 11, 2019 21.96 22.25 21.91 22.19 3,841,896 +0.26(+1.17%)
Feb 08, 2019 21.71 21.94 21.45 21.94 4,284,170 +0.04(+0.20%)
Feb 07, 2019 21.73 21.91 20.89 21.90 6,103,773 +0.01(+0.04%)
Feb 06, 2019 22.23 22.40 21.79 21.89 3,769,154 -0.47(-2.11%)
Feb 05, 2019 22.32 22.39 21.85 22.36 4,515,766 +0.03(+0.13%)
Feb 04, 2019 22.26 22.40 21.83 22.33 3,896,096 +0.22(+0.98%)
Feb 01, 2019 21.45 22.47 21.36 22.11 6,059,715 +0.97(+4.59%)
Jan 31, 2019 21.10 21.58 20.99 21.14 5,265,891 -0.10(-0.49%)
Jan 30, 2019 21.26 21.34 20.90 21.25 4,898,793 +0.09(+0.44%)
Jan 29, 2019 21.42 21.56 21.11 21.15 2,368,882 -0.30(-1.40%)
Jan 28, 2019 21.22 21.52 21.18 21.45 2,610,514 -0.05(-0.22%)
Jan 25, 2019 21.29 21.62 21.18 21.50 2,976,605 +0.44(+2.10%)
Jan 24, 2019 20.95 21.26 20.85 21.06 2,014,236 +0.07(+0.31%)
Jan 23, 2019 20.93 21.15 20.67 20.99 3,149,901 +0.12(+0.59%)
Jan 22, 2019 21.17 21.61 20.73 20.87 4,055,994 -0.62(-2.89%)
Jan 18, 2019 21.44 21.58 21.21 21.49 5,510,521 +0.16(+0.75%)
Jan 17, 2019 20.69 21.49 20.67 21.33 7,077,897 +0.38(+1.80%)
Jan 16, 2019 20.39 21.12 20.38 20.95 7,138,833 +1.08(+5.45%)
Jan 15, 2019 19.53 19.91 19.53 19.87 2,460,465 +0.32(+1.64%)
Jan 14, 2019 19.51 19.82 19.47 19.55 2,745,817 -0.13(-0.67%)
Jan 11, 2019 19.73 19.92 19.49 19.68 3,233,787 -0.21(-1.04%)
Jan 10, 2019 19.94 20.25 19.83 19.89 2,921,066 -0.34(-1.68%)
Jan 09, 2019 20.06 20.45 19.82 20.23 3,821,287 +0.33(+1.66%)
Jan 08, 2019 19.69 19.99 19.56 19.90 4,517,431 +0.41(+2.13%)
Jan 07, 2019 18.83 19.49 18.71 19.48 4,827,335 +0.65(+3.45%)
Jan 04, 2019 17.94 18.97 17.90 18.83 6,453,134 +1.21(+6.90%)
Jan 03, 2019 18.30 18.35 17.50 17.62 4,209,511 -0.86(-4.64%)
Jan 02, 2019 18.19 18.74 17.93 18.48 2,756,298 -0.01(-0.05%)
Dec 31, 2018 18.60 18.74 18.11 18.49 3,386,801 -0.01(-0.05%)
Dec 28, 2018 18.83 18.92 18.23 18.50 5,891,198 -0.19(-1.01%)
Dec 27, 2018 18.02 18.68 18.02 18.68 4,941,639 +0.21(+1.12%)
Dec 26, 2018 17.60 18.51 17.23 18.48 6,222,485 +0.89(+5.03%)
Dec 24, 2018 17.74 17.97 17.42 17.59 2,764,870 -0.32(-1.79%)
Dec 21, 2018 17.99 18.53 17.83 17.91 5,435,979 -0.08(-0.47%)
Dec 20, 2018 18.08 18.26 17.77 18.00 7,880,750 -0.23(-1.24%)
Dec 19, 2018 18.69 18.94 18.03 18.22 5,278,953 -0.53(-2.81%)
Dec 18, 2018 18.79 18.94 18.63 18.75 4,924,217 +0.10(+0.56%)
Dec 17, 2018 18.79 19.06 18.51 18.65 5,935,645 -0.30(-1.59%)
Dec 14, 2018 19.31 19.60 18.83 18.95 5,745,829 -0.63(-3.22%)
Dec 13, 2018 20.01 20.12 19.39 19.58 2,497,474 -0.34(-1.70%)
Dec 12, 2018 20.05 20.34 19.91 19.92 1,948,553 +0.23(+1.15%)
Dec 11, 2018 20.20 20.28 19.39 19.69 4,222,389 -0.19(-0.95%)
Dec 10, 2018 19.78 19.96 19.08 19.88 4,720,962 +0.10(+0.52%)
Dec 07, 2018 20.27 20.59 19.75 19.78 4,838,470 -0.57(-2.82%)
Dec 06, 2018 20.34 20.38 19.59 20.35 5,768,807 -0.56(-2.66%)
Dec 04, 2018 22.11 22.27 20.82 20.91 4,447,175 -1.37(-6.13%)
Dec 03, 2018 22.00 22.32 21.81 22.27 4,579,953 +0.69(+3.18%)
Nov 30, 2018 21.38 21.94 21.28 21.58 7,461,051 +0.17(+0.79%)
Nov 29, 2018 21.56 21.75 21.38 21.42 2,113,801 -0.24(-1.13%)
Nov 28, 2018 21.19 21.72 20.74 21.66 3,395,964 +0.64(+3.05%)
Nov 27, 2018 21.15 21.36 21.01 21.02 1,694,655 -0.34(-1.59%)
Nov 26, 2018 21.10 21.42 20.99 21.36 2,755,454 +0.49(+2.35%)
Nov 23, 2018 20.36 21.04 20.34 20.87 1,571,871 +0.40(+1.93%)
Nov 21, 2018 20.47 20.47 20.47 0 +0.75(+3.82%)
Nov 20, 2018 19.47 19.85 19.23 19.72 5,919,629 -0.15(-0.76%)
Nov 19, 2018 20.49 20.55 19.83 19.87 8,108,657 -0.69(-3.34%)
Nov 16, 2018 20.95 20.97 20.52 20.56 4,173,109 -0.44(-2.11%)
Nov 15, 2018 20.97 21.22 20.59 21.00 5,100,732 -0.11(-0.54%)
Nov 14, 2018 21.50 22.04 21.08 21.11 4,822,026 -0.42(-1.97%)
Nov 13, 2018 21.65 22.02 21.42 21.54 6,878,841 +0.06(+0.26%)
Nov 12, 2018 22.30 22.32 21.42 21.48 4,187,133 -0.92(-4.12%)
Nov 09, 2018 22.77 22.95 22.21 22.40 2,651,357 -0.61(-2.66%)
Nov 08, 2018 23.45 23.49 22.86 23.02 4,581,054 -0.28(-1.21%)
Nov 07, 2018 22.76 23.44 22.52 23.30 5,255,976 +0.71(+3.13%)
Nov 06, 2018 22.55 22.84 22.52 22.59 2,917,395 -0.01(-0.04%)
Nov 05, 2018 22.50 22.83 22.35 22.60 3,101,619 +0.10(+0.46%)
Nov 02, 2018 23.31 23.86 22.44 22.50 4,825,728 -0.52(-2.27%)
Nov 01, 2018 22.31 23.09 22.10 23.02 5,560,756 +0.86(+3.89%)
Oct 31, 2018 22.02 22.57 21.95 22.16 6,383,642 +0.48(+2.20%)
Oct 30, 2018 20.44 21.72 20.42 21.68 5,011,304 +1.26(+6.20%)
Oct 29, 2018 21.49 21.82 20.04 20.42 6,724,707 -1.08(-5.01%)
Oct 26, 2018 21.79 21.97 21.32 21.49 6,167,654 -0.53(-2.42%)
Oct 25, 2018 21.20 22.23 21.08 22.03 13,553,887 +1.30(+6.28%)
Oct 24, 2018 21.57 21.83 20.61 20.73 6,438,871 -0.97(-4.45%)
Oct 23, 2018 21.96 22.20 21.18 21.69 9,248,207 -0.71(-3.18%)
Oct 22, 2018 22.77 22.96 22.37 22.40 6,230,253 -0.24(-1.08%)
Oct 19, 2018 23.15 23.26 22.65 22.65 3,606,692 -0.47(-2.03%)
Oct 18, 2018 23.85 23.87 23.05 23.11 2,930,192 -0.82(-3.44%)
Oct 17, 2018 24.03 24.12 23.58 23.94 5,735,773 -0.09(-0.39%)
Oct 16, 2018 23.49 24.15 23.40 24.03 4,118,273 +0.78(+3.34%)
Oct 15, 2018 22.96 23.51 22.94 23.26 3,593,072 +0.31(+1.35%)
Oct 12, 2018 23.12 23.27 22.65 22.95 6,545,047 +0.22(+0.99%)
Oct 11, 2018 22.81 23.13 22.54 22.72 7,095,318 -0.16(-0.70%)
Oct 10, 2018 24.15 24.29 22.83 22.88 11,328,480 -1.54(-6.29%)
Oct 09, 2018 24.50 24.66 24.32 24.42 6,248,788 -0.28(-1.14%)
Oct 08, 2018 25.10 25.20 24.53 24.70 5,944,106 -0.57(-2.26%)
Oct 05, 2018 25.91 26.05 25.08 25.27 4,888,187 -0.68(-2.64%)
Oct 04, 2018 26.12 26.39 25.70 25.95 5,832,647 -0.31(-1.18%)
Oct 03, 2018 25.97 26.65 25.93 26.26 4,732,284 +0.48(+1.85%)
Oct 02, 2018 25.85 25.88 25.59 25.78 2,898,483 +0.02(+0.07%)
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.