Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.