Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,309 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,839 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,125 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,594 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,897 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,373 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,896 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,656 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,847 -0.02(-0.21%)
Apr 17, 2012 11.30 11.62 11.30 11.50 901,411 +0.20(+1.78%)
Apr 16, 2012 11.50 11.61 11.29 11.30 665,551 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 915,004 -0.18(-1.59%)
Apr 12, 2012 11.14 11.67 11.10 11.58 1,671,326 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,468 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,585 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,517 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,716 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,610 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.07 868,747 +0.02(+0.13%)
Apr 02, 2012 11.95 12.45 11.85 12.06 2,787,078 +0.14(+1.21%)
Mar 30, 2012 11.90 11.99 11.75 11.91 1,255,335 +0.06(+0.47%)
Mar 29, 2012 11.81 11.90 11.71 11.86 1,164,506 -0.06(-0.47%)
Mar 28, 2012 11.89 11.92 11.75 11.91 1,458,893 +0.08(+0.68%)
Mar 27, 2012 11.81 11.95 11.70 11.83 6,695,271 +0.13(+1.10%)
Mar 26, 2012 11.80 11.85 11.55 11.71 1,434,154 +0.05(+0.41%)
Mar 23, 2012 11.43 11.79 11.36 11.66 1,997,199 +0.27(+2.33%)
Mar 22, 2012 11.47 11.47 11.26 11.39 858,157 -0.13(-1.12%)
Mar 21, 2012 11.38 11.56 11.37 11.52 1,605,529 +0.12(+1.06%)
Mar 20, 2012 11.51 11.51 11.26 11.40 679,649 -0.17(-1.46%)
Mar 19, 2012 11.50 11.65 11.45 11.57 1,461,771 +0.06(+0.49%)
Mar 16, 2012 11.51 11.62 11.45 11.51 722,678 +0.02(+0.14%)
Mar 15, 2012 11.55 11.61 11.39 11.50 1,594,100 -0.02(-0.21%)
Mar 14, 2012 11.64 11.67 11.41 11.52 675,860 -0.12(-1.04%)
Mar 13, 2012 11.45 11.67 11.27 11.64 1,264,970 +0.18(+1.61%)
Mar 12, 2012 11.45 11.49 11.35 11.46 736,737 +0.00(+0.00%)
Mar 09, 2012 11.40 11.50 11.18 11.46 790,668 +0.06(+0.56%)
Mar 08, 2012 11.32 11.42 11.26 11.39 920,733 +0.16(+1.43%)
Mar 07, 2012 10.95 11.30 10.93 11.23 6,135,942 +0.30(+2.72%)
Mar 06, 2012 11.22 11.22 10.67 10.93 1,045,288 -0.20(-1.80%)
Mar 05, 2012 11.14 11.18 10.99 11.13 745,432 -0.05(-0.43%)
Mar 02, 2012 11.38 11.41 10.97 11.18 2,634,157 -0.26(-2.25%)
Mar 01, 2012 11.55 11.69 11.39 11.44 1,369,473 -0.06(-0.56%)
Feb 29, 2012 11.49 11.62 11.34 11.50 1,629,251 +0.00(+0.00%)
Feb 28, 2012 11.66 11.76 11.47 11.50 1,135,570 -0.21(-1.78%)
Feb 27, 2012 11.70 11.83 11.48 11.71 1,262,445 -0.14(-1.15%)
Feb 24, 2012 11.96 12.04 11.80 11.85 586,684 -0.11(-0.94%)
Feb 23, 2012 11.99 12.05 11.94 11.96 1,235,514 -0.06(-0.53%)
Feb 22, 2012 12.06 12.13 11.87 12.03 1,678,584 -0.09(-0.73%)
Feb 21, 2012 12.10 12.21 12.02 12.12 2,990,232 -0.02(-0.13%)
Feb 17, 2012 12.02 12.17 11.98 12.13 1,821,103 +0.17(+1.41%)
Feb 16, 2012 11.48 12.02 11.43 11.96 2,306,776 +0.28(+2.41%)
Feb 15, 2012 11.89 12.01 11.65 11.68 1,394,170 -0.06(-0.48%)
Feb 14, 2012 12.04 12.05 11.69 11.74 1,236,981 -0.32(-2.66%)
Feb 13, 2012 12.17 12.17 11.99 12.06 1,915,983 -0.05(-0.40%)
Feb 10, 2012 12.04 12.17 11.92 12.11 1,576,606 +0.01(+0.07%)
Feb 09, 2012 11.88 12.19 11.50 12.10 3,237,456 +0.15(+1.28%)
Feb 08, 2012 12.12 12.21 11.74 11.95 1,731,204 -0.07(-0.60%)
Feb 07, 2012 11.87 12.14 11.75 12.02 1,564,094 +0.11(+0.94%)
Feb 06, 2012 11.62 11.93 11.55 11.91 623,991 +0.22(+1.93%)
Feb 03, 2012 11.90 12.05 11.61 11.68 2,639,117 +0.06(+0.55%)
Feb 02, 2012 11.72 11.92 11.54 11.62 1,571,671 -0.08(-0.69%)
Feb 01, 2012 11.37 11.82 11.34 11.70 1,628,477 +0.47(+4.15%)
Jan 31, 2012 11.30 11.42 11.13 11.23 930,697 +0.03(+0.29%)
Jan 30, 2012 11.03 11.33 10.90 11.20 1,192,913 +0.09(+0.80%)
Jan 27, 2012 10.97 11.19 10.92 11.11 403,057 +0.06(+0.58%)
Jan 26, 2012 11.33 11.34 10.86 11.05 1,023,473 -0.18(-1.57%)
Jan 25, 2012 11.03 11.37 10.89 11.22 2,182,573 +0.23(+2.12%)
Jan 24, 2012 11.09 11.13 10.76 10.99 1,586,452 -0.16(-1.44%)
Jan 23, 2012 11.38 11.48 11.08 11.15 1,120,484 -0.18(-1.56%)
Jan 20, 2012 11.32 11.39 11.07 11.33 871,258 +0.00(+0.00%)
Jan 19, 2012 11.28 11.38 11.22 11.33 1,230,519 +0.14(+1.22%)
Jan 18, 2012 11.11 11.26 11.00 11.19 960,010 -0.01(-0.07%)
Jan 17, 2012 11.45 11.45 11.13 11.20 1,202,922 -0.10(-0.92%)
Jan 13, 2012 11.00 11.46 10.79 11.30 1,232,407 +0.13(+1.15%)
Jan 12, 2012 11.19 11.24 10.99 11.18 729,916 +0.01(+0.07%)
Jan 11, 2012 11.01 11.23 10.99 11.17 1,314,725 +0.15(+1.39%)
Jan 10, 2012 11.17 11.22 10.93 11.01 1,676,613 +0.10(+0.88%)
Jan 09, 2012 10.77 10.97 10.69 10.92 1,294,874 +0.15(+1.42%)
Jan 06, 2012 10.65 10.83 10.64 10.77 1,093,924 +0.14(+1.36%)
Jan 05, 2012 10.53 10.71 10.33 10.62 1,153,535 -0.03(-0.30%)
Jan 04, 2012 10.64 10.81 10.48 10.65 753,335 +0.35(+3.35%)
Dec 30, 2011 10.46 10.80 10.24 10.31 1,469,700 -0.49(-4.54%)
Dec 29, 2011 10.52 10.92 10.28 10.80 1,812,194 +0.23(+2.21%)
Dec 28, 2011 10.75 10.78 10.32 10.56 1,132,100 -0.21(-1.94%)
Dec 27, 2011 10.60 10.78 10.54 10.77 1,067,395 +0.18(+1.75%)
Dec 23, 2011 10.44 10.64 10.36 10.59 697,334 +0.44(+4.35%)
Dec 21, 2011 10.04 10.21 9.833 10.15 1,292,088 -0.03(-0.32%)
Dec 20, 2011 9.946 10.27 9.858 10.18 1,377,174 +0.26(+2.59%)
Dec 19, 2011 10.18 10.28 9.841 9.922 707,535 -0.28(-2.76%)
Dec 16, 2011 10.07 10.32 10.04 10.20 949,294 +0.31(+3.08%)
Dec 15, 2011 10.16 10.16 9.841 9.898 1,172,596 -0.06(-0.65%)
Dec 14, 2011 10.09 10.09 9.641 9.962 1,754,126 -0.26(-2.52%)
Dec 13, 2011 10.40 10.41 10.03 10.22 1,158,138 -0.14(-1.32%)
Dec 12, 2011 10.21 10.36 9.962 10.36 650,051 -0.03(-0.31%)
Dec 09, 2011 10.08 10.44 10.07 10.39 826,843 +0.36(+3.61%)
Dec 08, 2011 10.67 10.67 9.906 10.03 1,619,990 -0.84(-7.76%)
Dec 07, 2011 10.71 10.89 10.65 10.87 1,134,132 +0.03(+0.30%)
Dec 06, 2011 10.97 10.97 10.45 10.84 1,267,870 -0.02(-0.22%)
Dec 05, 2011 10.76 10.99 10.70 10.86 1,426,910 +0.34(+3.21%)
Dec 02, 2011 10.60 10.88 10.44 10.52 1,733,803 +0.07(+0.69%)
Dec 01, 2011 10.36 10.51 10.33 10.45 1,341,718 +0.14(+1.40%)
Nov 30, 2011 10.05 10.31 9.850 10.31 1,459,008 +0.65(+6.74%)
Nov 29, 2011 9.641 9.713 9.480 9.657 1,246,010 +0.03(+0.33%)
Nov 28, 2011 9.247 9.633 9.247 9.625 1,329,575 +0.72(+8.03%)
Nov 25, 2011 9.191 9.311 8.893 8.910 438,652 -0.33(-3.57%)
Nov 23, 2011 9.335 9.359 9.118 9.239 966,317 -0.24(-2.54%)
Nov 22, 2011 9.384 9.552 9.319 9.480 1,411,233 +0.02(+0.17%)
Nov 21, 2011 9.584 9.659 9.215 9.464 2,735,087 -0.29(-2.97%)
Nov 18, 2011 9.841 9.994 9.745 9.753 1,992,371 +0.02(+0.25%)
Nov 17, 2011 10.40 10.47 9.729 9.729 2,235,529 -0.70(-6.70%)
Nov 16, 2011 10.50 10.54 10.24 10.43 1,428,378 -0.29(-2.70%)
Nov 15, 2011 10.58 10.81 10.42 10.72 1,125,617 +0.04(+0.38%)
Nov 14, 2011 10.89 11.13 10.56 10.68 1,870,025 -0.27(-2.49%)
Nov 11, 2011 10.47 10.99 10.44 10.95 1,306,222 +0.63(+6.07%)
Nov 10, 2011 10.48 10.48 10.23 10.32 1,163,072 +0.13(+1.26%)
Nov 09, 2011 10.97 11.04 10.14 10.20 2,194,090 -1.11(-9.81%)
Nov 08, 2011 10.98 11.71 10.98 11.30 2,636,338 +0.32(+2.93%)
Nov 07, 2011 10.86 11.13 10.58 10.98 1,436,796 +0.12(+1.11%)
Nov 04, 2011 10.84 10.99 10.38 10.86 2,431,220 +0.00(+0.00%)
Nov 03, 2011 11.13 11.14 10.63 10.86 1,488,738 -0.12(-1.10%)
Nov 02, 2011 10.76 11.01 10.63 10.98 2,527,999 +0.59(+5.72%)
Nov 01, 2011 10.35 10.59 10.11 10.39 2,061,566 -0.44(-4.08%)
Oct 31, 2011 10.99 11.10 10.70 10.83 2,915,760 -0.44(-3.92%)
Oct 28, 2011 10.85 11.34 10.74 11.27 1,836,721 +0.31(+2.78%)
Oct 27, 2011 10.36 11.03 10.35 10.97 2,885,945 +0.84(+8.33%)
Oct 26, 2011 10.24 10.38 9.994 10.12 2,111,775 +0.05(+0.48%)
Oct 25, 2011 10.42 10.47 9.793 10.07 4,611,013 -0.51(-4.78%)
Oct 24, 2011 9.962 10.64 9.874 10.58 5,017,739 +0.62(+6.21%)
Oct 21, 2011 9.496 10.23 9.496 9.962 2,334,863 +0.56(+5.98%)
Oct 20, 2011 9.118 9.448 8.845 9.400 2,284,291 +0.23(+2.54%)
Oct 19, 2011 9.850 9.914 9.102 9.167 2,063,354 -0.62(-6.32%)
Oct 18, 2011 9.400 9.906 9.247 9.785 1,624,308 +0.37(+3.92%)
Oct 17, 2011 9.954 10.01 9.392 9.416 3,142,378 -0.67(-6.61%)
Oct 14, 2011 9.986 10.13 9.721 10.08 2,185,103 +0.31(+3.21%)
Oct 13, 2011 9.745 9.801 9.625 9.769 1,627,293 -0.11(-1.14%)
Oct 12, 2011 9.440 10.03 9.440 9.882 3,449,821 +0.67(+7.24%)
Oct 11, 2011 8.733 9.388 8.518 9.215 2,533,735 +0.36(+4.08%)
Oct 10, 2011 8.612 9.030 8.580 8.853 1,476,323 +0.50(+5.96%)
Oct 07, 2011 8.685 8.805 8.259 8.355 1,479,095 -0.15(-1.79%)
Oct 06, 2011 8.451 8.604 8.395 8.508 1,501,651 +0.16(+1.92%)
Oct 05, 2011 8.195 8.460 8.098 8.347 1,789,649 +0.20(+2.47%)
Oct 04, 2011 7.833 8.227 7.190 8.146 3,053,513 +0.18(+2.22%)
Oct 03, 2011 8.516 8.620 7.954 7.970 3,098,564 -0.39(-4.62%)
Sep 30, 2011 8.387 8.628 8.275 8.355 1,439,401 -0.16(-1.89%)
Sep 29, 2011 8.805 8.950 8.444 8.516 1,679,469 +0.05(+0.57%)
Sep 28, 2011 8.829 8.829 8.468 8.468 2,121,696 -0.29(-3.30%)
Sep 27, 2011 8.877 9.191 8.701 8.757 2,767,582 +0.11(+1.30%)
Sep 26, 2011 8.540 8.669 8.355 8.644 1,049,216 +0.18(+2.18%)
Sep 23, 2011 8.556 8.837 8.444 8.460 6,157,687 -0.18(-2.14%)
Sep 22, 2011 8.701 8.701 8.331 8.644 3,833,388 -0.52(-5.70%)
Sep 21, 2011 9.440 9.528 9.046 9.167 2,506,931 -0.28(-2.98%)
Sep 20, 2011 9.609 9.809 9.432 9.448 1,997,348 -0.14(-1.51%)
Sep 19, 2011 9.504 9.705 9.110 9.592 2,464,615 -0.15(-1.57%)
Sep 16, 2011 9.617 9.753 9.392 9.745 2,715,678 +0.12(+1.25%)
Sep 15, 2011 9.263 9.641 9.183 9.625 3,858,427 +0.48(+5.27%)
Sep 14, 2011 8.966 9.311 8.693 9.143 2,275,186 +0.23(+2.61%)
Sep 13, 2011 8.652 9.030 8.419 8.910 2,115,786 +0.27(+3.07%)
Sep 12, 2011 8.652 8.693 8.371 8.644 1,062,030 -0.09(-1.01%)
Sep 09, 2011 9.078 9.078 8.644 8.733 1,706,046 -0.26(-2.86%)
Sep 08, 2011 9.335 9.392 8.926 8.990 1,251,412 -0.34(-3.62%)
Sep 07, 2011 8.853 9.400 8.853 9.327 1,661,529 +0.48(+5.45%)
Sep 06, 2011 8.918 8.982 8.620 8.845 1,863,189 -0.43(-4.59%)
Sep 02, 2011 9.584 9.649 9.199 9.271 1,779,022 -0.60(-6.10%)
Sep 01, 2011 10.27 10.30 9.841 9.874 1,691,806 -0.41(-3.98%)
Aug 31, 2011 10.13 10.43 10.11 10.28 2,143,756 +0.24(+2.40%)
Aug 30, 2011 10.06 10.07 9.833 10.04 1,294,354 -0.02(-0.24%)
Aug 29, 2011 9.962 10.28 9.858 10.07 1,467,237 +0.34(+3.47%)
Aug 26, 2011 9.207 9.785 9.199 9.729 1,619,359 +0.40(+4.31%)
Aug 25, 2011 9.480 9.633 9.231 9.327 3,420,051 -0.05(-0.51%)
Aug 24, 2011 9.207 9.376 9.126 9.376 2,135,710 +0.18(+2.01%)
Aug 23, 2011 8.845 9.207 8.845 9.191 4,360,324 +0.39(+4.38%)
Aug 22, 2011 9.151 9.231 8.757 8.805 5,195,241 -0.10(-1.08%)
Aug 19, 2011 8.484 9.030 8.484 8.902 3,979,965 +0.17(+1.93%)
Aug 18, 2011 8.837 8.861 8.524 8.733 2,544,703 -0.44(-4.82%)
Aug 17, 2011 8.958 9.255 8.926 9.175 2,559,145 +0.31(+3.44%)
Aug 16, 2011 8.837 8.998 8.773 8.869 1,706,509 -0.04(-0.45%)
Aug 15, 2011 9.094 9.159 8.837 8.910 2,812,911 +0.03(+0.36%)
Aug 12, 2011 8.942 9.155 8.757 8.877 2,885,957 +0.03(+0.36%)
Aug 11, 2011 8.468 9.207 8.090 8.845 3,107,935 +0.31(+3.57%)
Aug 10, 2011 9.408 9.512 8.540 8.540 3,890,362 -1.00(-10.52%)
Aug 09, 2011 9.247 9.617 8.580 9.544 3,708,153 +1.11(+13.14%)
Aug 08, 2011 9.247 9.480 8.195 8.436 6,116,172 -1.36(-13.86%)
Aug 05, 2011 10.12 10.37 9.440 9.793 6,501,388 -0.32(-3.18%)
Aug 04, 2011 10.48 10.68 9.600 10.11 7,001,890 -0.64(-5.98%)
Aug 03, 2011 10.88 11.01 10.52 10.76 7,052,015 -0.60(-5.30%)
Aug 02, 2011 11.46 11.74 11.25 11.36 3,897,122 +0.02(+0.21%)
Aug 01, 2011 12.32 12.32 11.16 11.34 2,945,590 -0.43(-3.69%)
Jul 29, 2011 11.63 11.85 11.29 11.77 3,333,132 -0.15(-1.28%)
Jul 28, 2011 12.05 12.20 11.85 11.92 2,402,983 -0.16(-1.33%)
Jul 27, 2011 12.49 12.57 11.99 12.08 1,584,904 -0.54(-4.27%)
Jul 26, 2011 12.66 12.76 12.50 12.62 1,022,089 -0.08(-0.63%)
Jul 25, 2011 12.79 12.85 12.68 12.70 1,322,807 -0.22(-1.74%)
Jul 22, 2011 12.84 12.93 12.84 12.93 2,398,715 +0.22(+1.71%)
Jul 21, 2011 12.46 12.83 12.46 12.71 1,999,133 +0.39(+3.20%)
Jul 20, 2011 12.05 12.43 12.04 12.32 2,906,403 +0.33(+2.75%)
Jul 19, 2011 12.12 12.20 11.90 11.99 1,186,197 -0.05(-0.40%)
Jul 18, 2011 12.53 12.53 11.94 12.03 1,841,436 -0.53(-4.22%)
Jul 15, 2011 12.68 12.81 12.43 12.56 1,832,915 -0.06(-0.45%)
Jul 14, 2011 12.29 12.82 12.28 12.62 5,155,685 +0.34(+2.75%)
Jul 13, 2011 11.93 12.44 11.93 12.28 3,338,168 +0.37(+3.10%)
Jul 12, 2011 11.78 12.02 11.77 11.91 3,043,926 +0.06(+0.47%)
Jul 11, 2011 12.37 12.41 11.66 11.86 5,638,369 -0.70(-5.57%)
Jul 08, 2011 12.36 12.65 12.21 12.56 2,350,375 -0.20(-1.57%)
Jul 07, 2011 13.08 13.16 12.73 12.76 2,997,120 -0.16(-1.24%)
Jul 06, 2011 12.89 12.98 12.80 12.92 992,209 +0.04(+0.31%)
Jul 05, 2011 13.25 13.28 12.85 12.88 2,129,255 -0.43(-3.26%)
Jul 01, 2011 13.25 13.42 13.10 13.31 1,482,310 +0.20(+1.53%)
Jun 30, 2011 12.92 13.23 12.86 13.11 1,906,741 +0.26(+2.00%)
Jun 29, 2011 12.65 12.99 12.63 12.85 1,870,644 +0.29(+2.30%)
Jun 28, 2011 12.62 12.76 12.49 12.56 1,706,122 -0.02(-0.13%)
Jun 27, 2011 12.62 12.74 12.47 12.58 1,383,829 -0.08(-0.64%)
Jun 24, 2011 12.69 12.80 12.56 12.66 1,027,041 -0.08(-0.63%)
Jun 23, 2011 12.68 12.82 12.52 12.74 1,227,728 -0.10(-0.81%)
Jun 22, 2011 12.57 12.91 12.55 12.85 1,595,374 +0.23(+1.85%)
Jun 21, 2011 12.25 12.69 12.16 12.61 2,738,178 +0.39(+3.15%)
Jun 20, 2011 12.32 12.32 12.18 12.23 1,862,013 -0.28(-2.25%)
Jun 17, 2011 12.50 12.58 12.38 12.51 1,427,089 +0.12(+0.97%)
Jun 16, 2011 12.37 12.48 12.13 12.39 1,833,945 -0.01(-0.07%)
Jun 15, 2011 12.67 12.67 12.36 12.40 2,015,645 -0.33(-2.59%)
Jun 14, 2011 12.65 12.90 12.60 12.73 2,125,380 +0.16(+1.28%)
Jun 13, 2011 12.79 12.93 12.52 12.56 1,339,525 -0.22(-1.76%)
Jun 10, 2011 12.88 12.94 12.73 12.79 1,280,460 -0.14(-1.06%)
Jun 09, 2011 12.73 13.17 12.72 12.93 3,582,523 +0.21(+1.64%)
Jun 08, 2011 13.05 13.14 12.69 12.72 2,201,265 -0.37(-2.82%)
Jun 07, 2011 13.18 13.26 13.05 13.09 2,174,838 -0.07(-0.55%)
Jun 06, 2011 13.45 13.50 12.89 13.16 3,253,130 -0.43(-3.19%)
Jun 03, 2011 13.75 13.78 13.50 13.59 1,408,321 -0.16(-1.17%)
May 24, 2011 13.47 13.84 13.47 13.75 1,943,606 +0.30(+2.21%)
May 23, 2011 13.59 13.66 13.34 13.46 2,483,510 -0.31(-2.22%)
May 20, 2011 13.83 13.90 13.68 13.76 1,346,209 -0.12(-0.87%)
May 19, 2011 14.05 14.12 13.84 13.88 1,539,529 -0.10(-0.69%)
May 18, 2011 13.82 14.04 13.69 13.98 2,043,985 +0.14(+1.05%)
May 17, 2011 13.83 13.88 13.50 13.83 3,357,853 -0.10(-0.75%)
May 16, 2011 13.89 14.16 13.83 13.94 1,482,249 -0.07(-0.52%)
May 13, 2011 13.74 14.06 13.71 14.01 1,851,334 +0.27(+1.99%)
May 12, 2011 13.90 13.96 13.49 13.74 3,748,247 -0.34(-2.40%)
May 11, 2011 14.28 14.33 13.84 14.08 2,961,709 -0.22(-1.57%)
May 10, 2011 14.38 14.42 14.23 14.30 3,174,375 +0.01(+0.06%)
May 09, 2011 14.28 14.40 14.22 14.29 2,725,483 +0.05(+0.34%)
May 06, 2011 14.35 14.46 14.19 14.24 2,621,766 +0.06(+0.45%)
May 05, 2011 14.36 14.54 13.94 14.18 3,903,476 -0.12(-0.84%)
May 04, 2011 14.87 15.02 14.26 14.30 5,383,749 -0.35(-2.41%)
May 03, 2011 14.94 15.20 14.62 14.65 4,348,283 -0.29(-1.94%)
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.