KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.87 15.94 15.72 15.72 2,784,808 -0.13(-0.82%)
Jan 30, 2013 15.82 15.91 15.72 15.85 1,942,642 +0.08(+0.53%)
Jan 29, 2013 15.69 15.81 15.63 15.76 1,997,208 +0.07(+0.47%)
Jan 28, 2013 15.78 15.88 15.67 15.69 6,214,493 -0.05(-0.30%)
Jan 25, 2013 16.16 16.28 15.67 15.74 2,291,794 -0.29(-1.80%)
Jan 24, 2013 16.08 16.28 15.76 16.02 2,228,946 -0.06(-0.35%)
Jan 23, 2013 15.96 16.13 15.90 16.08 1,896,825 +0.18(+1.11%)
Jan 22, 2013 15.86 16.01 15.70 15.90 4,872,203 +0.14(+0.89%)
Jan 18, 2013 15.73 15.83 15.52 15.76 2,268,241 +0.24(+1.56%)
Jan 17, 2013 15.38 15.68 15.38 15.52 2,417,951 +0.25(+1.65%)
Jan 16, 2013 15.42 15.83 15.21 15.27 3,128,028 -0.20(-1.32%)
Jan 15, 2013 15.12 15.88 15.09 15.47 5,749,731 +0.32(+2.09%)
Jan 14, 2013 14.98 15.25 14.84 15.16 4,331,202 +0.28(+1.88%)
Jan 11, 2013 14.93 15.01 14.80 14.88 2,604,476 +0.06(+0.38%)
Jan 10, 2013 14.79 14.94 14.70 14.82 4,180,190 +0.17(+1.14%)
Jan 09, 2013 14.56 14.74 14.52 14.66 2,179,483 +0.09(+0.64%)
Jan 08, 2013 14.70 14.79 14.35 14.56 4,358,361 +0.09(+0.64%)
Jan 07, 2013 14.53 14.57 14.35 14.47 2,939,667 +0.05(+0.32%)
Jan 04, 2013 14.49 14.57 14.41 14.42 1,995,311 -0.02(-0.13%)
Jan 03, 2013 14.58 14.66 14.32 14.44 3,208,015 -0.18(-1.21%)
Jan 02, 2013 14.71 14.81 14.47 14.62 3,875,172 +0.44(+3.09%)
Dec 31, 2012 13.79 14.19 13.71 14.18 1,607,162 +0.49(+3.61%)
Dec 28, 2012 13.61 13.74 13.57 13.69 970,848 +0.06(+0.41%)
Dec 27, 2012 13.58 13.64 13.46 13.63 1,071,927 +0.13(+0.97%)
Dec 26, 2012 13.58 13.59 13.47 13.50 1,275,264 -0.10(-0.75%)
Dec 24, 2012 13.59 13.68 13.49 13.60 316,659 +0.04(+0.27%)
Dec 21, 2012 13.43 13.64 13.33 13.57 1,096,574 +0.00(+0.00%)
Dec 20, 2012 13.77 13.82 13.46 13.57 1,360,326 -0.12(-0.88%)
Dec 19, 2012 13.45 13.79 13.43 13.69 2,905,697 +0.36(+2.73%)
Dec 18, 2012 13.06 13.36 13.06 13.32 2,077,047 +0.31(+2.36%)
Dec 17, 2012 13.04 13.09 12.89 13.02 1,256,161 +0.12(+0.94%)
Dec 14, 2012 13.13 13.17 12.85 12.90 1,304,161 -0.03(-0.22%)
Dec 13, 2012 13.08 13.12 12.91 12.92 1,047,729 -0.17(-1.28%)
Dec 12, 2012 13.17 13.21 13.04 13.09 1,297,360 -0.09(-0.71%)
Dec 11, 2012 13.18 13.23 13.02 13.18 1,376,719 +0.09(+0.71%)
Dec 10, 2012 13.00 13.22 12.99 13.09 1,187,076 +0.02(+0.14%)
Dec 07, 2012 12.90 13.15 12.85 13.07 1,807,928 +0.19(+1.44%)
Dec 06, 2012 12.65 12.93 12.49 12.89 1,686,970 +0.24(+1.91%)
Dec 05, 2012 12.48 12.82 12.43 12.64 3,015,909 -0.19(-1.45%)
Dec 04, 2012 12.94 12.95 12.80 12.83 954,053 +0.03(+0.22%)
Nov 30, 2012 12.94 13.03 12.76 12.80 1,414,502 -0.17(-1.29%)
Nov 29, 2012 13.04 13.14 12.92 12.97 1,907,906 +0.04(+0.29%)
Nov 28, 2012 12.93 12.99 12.80 12.93 1,258,453 -0.05(-0.36%)
Nov 27, 2012 12.99 13.11 12.95 12.98 1,805,811 -0.07(-0.50%)
Nov 26, 2012 13.14 13.20 12.95 13.04 1,181,158 -0.09(-0.71%)
Nov 23, 2012 13.01 13.16 12.93 13.14 1,123,229 +0.22(+1.73%)
Nov 21, 2012 12.94 13.03 12.74 12.91 1,339,366 +0.00(+0.00%)
Nov 20, 2012 13.04 13.15 12.78 12.91 1,387,876 -0.14(-1.07%)
Nov 19, 2012 13.16 13.24 12.99 13.05 1,289,009 +0.07(+0.50%)
Nov 16, 2012 13.04 13.13 12.63 12.99 1,644,817 -0.04(-0.29%)
Nov 15, 2012 13.37 13.45 12.92 13.03 1,886,618 -0.34(-2.58%)
Nov 14, 2012 13.63 13.73 13.19 13.37 3,280,350 -0.21(-1.58%)
Nov 13, 2012 13.50 13.68 13.32 13.58 1,304,332 +0.08(+0.62%)
Nov 12, 2012 13.41 13.55 13.33 13.50 1,471,176 +0.08(+0.62%)
Nov 09, 2012 13.39 13.58 13.27 13.42 547,824 -0.05(-0.35%)
Nov 08, 2012 13.84 13.90 13.31 13.46 1,352,790 -0.04(-0.28%)
Nov 07, 2012 13.31 13.58 13.24 13.50 6,214,506 -0.61(-4.35%)
Nov 06, 2012 14.22 14.28 14.00 14.12 1,170,925 -0.08(-0.59%)
Nov 05, 2012 14.17 14.28 14.12 14.20 573,207 +0.00(+0.00%)
Nov 02, 2012 14.39 14.39 14.01 14.20 755,717 -0.15(-1.04%)
Nov 01, 2012 13.85 14.35 13.64 14.35 1,377,505 +0.34(+2.39%)
Oct 31, 2012 13.83 14.28 13.75 14.01 3,538,049 +0.29(+2.10%)
Oct 26, 2012 13.78 13.72 13.72 13.72 1,952,567 -0.09(-0.67%)
Oct 25, 2012 13.59 13.82 13.59 13.82 791,894 +0.33(+2.42%)
Oct 24, 2012 13.65 13.73 13.42 13.49 1,063,597 -0.05(-0.34%)
Oct 23, 2012 14.01 14.01 13.46 13.54 1,376,379 -0.47(-3.39%)
Oct 19, 2012 14.24 14.29 13.85 14.01 956,524 -0.19(-1.31%)
Oct 18, 2012 14.11 14.32 14.02 14.20 1,650,726 +0.14(+0.99%)
Oct 17, 2012 14.23 14.24 13.90 14.06 936,428 -0.11(-0.79%)
Oct 16, 2012 14.11 14.42 14.10 14.17 1,426,072 +0.06(+0.40%)
Oct 15, 2012 13.98 14.14 13.93 14.12 975,352 +0.20(+1.40%)
Oct 12, 2012 13.76 13.99 13.64 13.92 526,270 +0.06(+0.40%)
Oct 11, 2012 13.91 14.02 13.63 13.86 599,760 +0.05(+0.34%)
Oct 10, 2012 13.85 13.98 13.66 13.82 621,991 +0.04(+0.27%)
Oct 09, 2012 13.91 14.08 13.68 13.78 634,027 -0.04(-0.27%)
Oct 08, 2012 13.72 13.87 13.69 13.82 411,714 +0.00(+0.00%)
Oct 05, 2012 13.84 13.98 13.71 13.82 760,736 -0.02(-0.13%)
Oct 04, 2012 13.85 14.02 13.76 13.84 686,323 +0.07(+0.54%)
Oct 03, 2012 13.65 13.82 13.59 13.76 366,990 +0.07(+0.54%)
Oct 02, 2012 13.92 14.10 13.60 13.69 725,446 -0.23(-1.67%)
Oct 01, 2012 14.15 14.15 13.81 13.92 890,032 -0.15(-1.06%)
Sep 28, 2012 13.84 14.15 13.63 14.07 1,194,200 +0.24(+1.75%)
Sep 27, 2012 13.37 13.95 13.34 13.83 1,437,345 +0.46(+3.41%)
Sep 26, 2012 13.72 13.72 13.31 13.37 684,470 -0.33(-2.38%)
Sep 25, 2012 13.87 13.98 13.65 13.70 1,020,389 -0.25(-1.80%)
Sep 24, 2012 13.96 13.98 13.86 13.95 382,158 +0.00(+0.00%)
Sep 21, 2012 13.97 13.98 13.85 13.95 929,785 +0.07(+0.47%)
Sep 20, 2012 13.87 13.98 13.60 13.88 901,913 -0.07(-0.53%)
Sep 19, 2012 13.97 14.07 13.87 13.96 1,148,812 -0.04(-0.27%)
Sep 18, 2012 14.11 14.11 13.95 13.99 1,024,583 -0.15(-1.05%)
Sep 17, 2012 14.32 14.41 14.04 14.14 1,261,923 -0.13(-0.91%)
Sep 14, 2012 13.82 14.60 13.79 14.27 2,591,548 +0.48(+3.51%)
Sep 13, 2012 13.59 13.86 13.58 13.79 723,712 +0.17(+1.23%)
Sep 12, 2012 13.63 13.92 13.43 13.62 1,350,540 +0.14(+1.04%)
Sep 11, 2012 13.36 13.59 13.30 13.48 606,437 +0.10(+0.77%)
Sep 10, 2012 13.32 13.45 13.31 13.38 688,087 +0.02(+0.14%)
Sep 07, 2012 13.17 13.43 13.17 13.36 960,750 +0.14(+1.06%)
Sep 06, 2012 13.04 13.41 12.97 13.22 1,521,527 +0.26(+2.01%)
Sep 05, 2012 13.22 13.22 12.91 12.96 985,371 -0.31(-2.32%)
Sep 04, 2012 13.27 13.31 13.07 13.27 511,137 +0.00(+0.00%)
Aug 31, 2012 13.31 13.41 13.18 13.27 371,472 +0.02(+0.14%)
Aug 30, 2012 13.45 13.48 13.19 13.25 810,661 -0.27(-2.00%)
Aug 29, 2012 13.30 13.55 13.29 13.52 751,101 +0.30(+2.25%)
Aug 27, 2012 13.17 13.30 13.11 13.22 355,557 +0.03(+0.21%)
Aug 24, 2012 13.18 13.31 13.08 13.19 506,418 -0.07(-0.56%)
Aug 23, 2012 13.38 13.50 13.18 13.27 524,975 -0.13(-0.97%)
Aug 22, 2012 13.48 13.49 13.26 13.40 918,161 -0.08(-0.62%)
Aug 21, 2012 13.58 13.64 13.46 13.48 886,962 -0.07(-0.55%)
Aug 20, 2012 13.53 13.58 13.45 13.56 610,394 +0.05(+0.34%)
Aug 17, 2012 13.59 13.60 13.42 13.51 616,923 -0.01(-0.07%)
Aug 16, 2012 13.47 13.62 13.44 13.52 611,386 +0.00(+0.00%)
Aug 15, 2012 13.47 13.54 13.42 13.52 580,698 +0.10(+0.76%)
Aug 14, 2012 13.40 13.56 13.34 13.42 783,291 +0.11(+0.84%)
Aug 13, 2012 13.19 13.50 13.14 13.31 826,039 +0.05(+0.35%)
Aug 10, 2012 13.14 13.39 13.04 13.26 337,771 +0.03(+0.21%)
Aug 09, 2012 13.01 13.31 13.01 13.23 1,234,224 +0.22(+1.72%)
Aug 08, 2012 13.06 13.22 12.88 13.01 626,048 -0.06(-0.43%)
Aug 07, 2012 13.17 13.22 12.97 13.06 655,173 -0.02(-0.14%)
Aug 06, 2012 13.14 13.14 12.82 13.08 630,580 +0.05(+0.36%)
Aug 03, 2012 13.04 13.50 12.90 13.04 718,549 +0.11(+0.86%)
Aug 02, 2012 12.88 13.02 12.64 12.92 532,872 -0.27(-2.05%)
Aug 01, 2012 13.12 13.35 13.02 13.19 738,121 +0.17(+1.29%)
Jul 31, 2012 13.45 13.57 12.92 13.03 2,295,342 -0.54(-3.98%)
Jul 30, 2012 13.49 13.66 13.36 13.57 907,814 +0.27(+2.03%)
Jul 27, 2012 13.92 13.92 13.15 13.30 2,015,299 +0.03(+0.21%)
Jul 26, 2012 13.13 13.33 13.07 13.27 2,215,648 +0.25(+1.93%)
Jul 25, 2012 13.11 13.18 12.98 13.02 1,036,323 -0.07(-0.57%)
Jul 24, 2012 13.04 13.17 12.93 13.09 1,022,768 +0.17(+1.30%)
Jul 23, 2012 12.77 13.00 12.61 12.92 1,573,877 -0.11(-0.86%)
Jul 20, 2012 12.98 13.15 12.98 13.04 1,211,264 -0.09(-0.71%)
Jul 19, 2012 12.63 13.27 12.63 13.13 3,340,138 +0.47(+3.68%)
Jul 18, 2012 12.32 12.73 12.11 12.66 1,236,237 +0.24(+1.95%)
Jul 17, 2012 12.37 12.55 12.19 12.42 811,856 +0.13(+1.06%)
Jul 16, 2012 12.20 12.35 12.07 12.29 1,153,949 +0.08(+0.69%)
Jul 13, 2012 12.17 12.23 12.11 12.21 992,618 +0.13(+1.08%)
Jul 12, 2012 12.09 12.18 12.05 12.08 675,413 -0.10(-0.84%)
Jul 11, 2012 12.21 12.23 12.10 12.18 1,013,026 +0.05(+0.38%)
Jul 10, 2012 12.24 12.28 12.08 12.13 862,934 +0.06(+0.46%)
Jul 09, 2012 12.25 12.31 11.99 12.08 1,261,129 -0.24(-1.97%)
Jul 06, 2012 12.25 12.43 12.15 12.32 582,139 -0.07(-0.60%)
Jul 05, 2012 12.38 12.48 12.28 12.39 459,015 +0.02(+0.15%)
Jul 03, 2012 12.30 12.43 12.24 12.37 750,023 +0.13(+1.07%)
Jul 02, 2012 12.19 12.50 12.13 12.24 1,833,034 +0.24(+2.02%)
Jun 29, 2012 11.98 12.11 11.86 12.00 5,418,267 +0.26(+2.22%)
Jun 28, 2012 11.61 11.75 11.52 11.74 1,651,206 +0.07(+0.56%)
Jun 27, 2012 11.25 11.76 11.25 11.68 1,582,869 +0.12(+1.05%)
Jun 26, 2012 11.64 11.76 11.52 11.55 514,644 -0.01(-0.08%)
Jun 25, 2012 11.48 11.60 11.36 11.56 569,267 -0.17(-1.43%)
Jun 22, 2012 11.91 11.91 11.62 11.73 455,247 -0.04(-0.32%)
Jun 21, 2012 12.06 12.09 11.74 11.77 2,489,084 -0.09(-0.78%)
Jun 20, 2012 11.69 11.93 11.64 11.86 1,373,762 +0.24(+2.08%)
Jun 19, 2012 11.05 11.79 10.99 11.62 3,802,008 +0.74(+6.85%)
Jun 18, 2012 11.08 11.15 10.81 10.88 1,336,650 -0.32(-2.83%)
Jun 15, 2012 11.00 11.21 10.93 11.19 878,498 +0.30(+2.73%)
Jun 14, 2012 11.14 11.15 10.83 10.89 473,678 -0.16(-1.43%)
Jun 13, 2012 10.86 11.14 10.85 11.05 564,149 +0.07(+0.59%)
Jun 12, 2012 11.23 11.25 10.88 10.99 989,472 -0.11(-1.01%)
Jun 11, 2012 11.22 11.36 11.07 11.10 1,051,237 -0.06(-0.50%)
Jun 08, 2012 11.02 11.23 10.81 11.15 813,380 +0.07(+0.67%)
Jun 07, 2012 11.34 11.41 11.06 11.08 505,863 -0.07(-0.67%)
Jun 06, 2012 11.01 11.28 10.99 11.15 1,277,481 +0.21(+1.96%)
Jun 05, 2012 10.94 11.20 10.94 10.94 568,752 -0.06(-0.51%)
Jun 04, 2012 10.94 11.04 10.89 11.00 1,005,176 +0.07(+0.60%)
Jun 01, 2012 10.63 11.08 10.58 10.93 1,490,571 -0.01(-0.09%)
May 31, 2012 11.14 11.21 10.85 10.94 772,891 -0.24(-2.17%)
May 30, 2012 11.22 11.29 11.01 11.18 1,124,321 -0.15(-1.31%)
May 29, 2012 10.99 11.39 10.99 11.33 1,657,195 +0.44(+4.02%)
May 25, 2012 10.87 11.01 10.83 10.89 437,819 +0.07(+0.60%)
May 24, 2012 10.85 10.95 10.73 10.83 631,298 +0.05(+0.43%)
May 23, 2012 10.62 10.79 10.52 10.78 958,044 -0.01(-0.09%)
May 22, 2012 10.59 10.98 10.56 10.79 1,768,421 +0.23(+2.20%)
May 21, 2012 10.44 10.92 10.36 10.56 2,197,322 +0.22(+2.16%)
May 18, 2012 10.69 10.75 10.27 10.34 2,640,301 -0.34(-3.23%)
May 17, 2012 11.30 11.37 10.49 10.68 3,436,875 -0.55(-4.89%)
May 16, 2012 11.63 11.70 11.22 11.23 1,542,652 -0.31(-2.66%)
May 15, 2012 11.80 11.89 11.46 11.54 732,262 -0.31(-2.59%)
May 14, 2012 11.68 11.90 11.68 11.84 1,204,703 -0.09(-0.78%)
May 11, 2012 11.87 11.99 11.64 11.94 1,017,026 -0.09(-0.77%)
May 10, 2012 12.24 12.30 12.00 12.03 1,055,526 -0.07(-0.62%)
May 09, 2012 11.96 12.19 11.82 12.10 1,293,666 -0.03(-0.23%)
May 08, 2012 12.25 12.37 11.97 12.13 1,179,233 -0.24(-1.96%)
May 07, 2012 12.20 12.52 12.08 12.37 1,222,031 +0.17(+1.37%)
May 04, 2012 12.47 12.57 12.18 12.21 728,553 -0.36(-2.89%)
May 03, 2012 12.79 12.79 12.27 12.57 1,111,999 -0.07(-0.52%)
May 02, 2012 12.99 13.05 12.63 12.63 1,048,517 -0.54(-4.10%)
May 01, 2012 13.15 13.40 12.86 13.17 1,295,229 +0.03(+0.21%)
Apr 30, 2012 13.31 13.52 13.07 13.15 1,031,377 -0.26(-1.94%)
Apr 27, 2012 13.50 13.55 13.08 13.41 3,021,576 +0.33(+2.49%)
Apr 26, 2012 12.94 13.14 12.72 13.08 1,460,056 +0.19(+1.44%)
Apr 25, 2012 12.84 13.04 12.74 12.90 1,962,643 +0.19(+1.47%)
Apr 24, 2012 12.63 12.91 12.49 12.71 922,302 +0.02(+0.15%)
Apr 23, 2012 13.04 13.04 12.39 12.69 1,887,383 -0.43(-3.26%)
Apr 20, 2012 13.32 13.40 13.05 13.12 1,274,345 -0.19(-1.40%)
Apr 19, 2012 13.23 13.45 13.17 13.31 1,725,411 +0.00(+0.00%)
Apr 18, 2012 13.30 13.35 12.96 13.31 767,808 -0.03(-0.21%)
Apr 17, 2012 13.10 13.47 13.10 13.33 777,786 +0.23(+1.78%)
Apr 16, 2012 13.33 13.45 13.08 13.10 574,274 -0.11(-0.85%)
Apr 13, 2012 13.34 13.36 13.13 13.21 789,515 -0.21(-1.60%)
Apr 12, 2012 12.91 13.52 12.87 13.43 1,442,111 +0.48(+3.74%)
Apr 11, 2012 12.89 13.14 12.82 12.94 1,227,382 +0.22(+1.76%)
Apr 10, 2012 13.15 13.25 12.62 12.72 908,227 -0.46(-3.46%)
Apr 09, 2012 13.50 13.51 13.09 13.17 729,558 -0.50(-3.68%)
Apr 05, 2012 13.73 13.84 13.58 13.68 473,462 -0.04(-0.27%)
Apr 04, 2012 13.86 13.92 13.50 13.71 2,880,733 -0.28(-2.00%)
Apr 03, 2012 14.02 14.18 13.88 13.99 749,602 +0.02(+0.13%)
Apr 02, 2012 13.85 14.43 13.73 13.98 2,404,841 +0.17(+1.21%)
Mar 30, 2012 13.79 13.89 13.62 13.81 1,083,171 +0.07(+0.47%)
Mar 29, 2012 13.69 13.79 13.58 13.74 1,004,799 -0.07(-0.47%)
Mar 28, 2012 13.78 13.82 13.61 13.81 1,258,812 +0.09(+0.68%)
Mar 27, 2012 13.69 13.85 13.56 13.71 5,777,041 +0.15(+1.10%)
Mar 26, 2012 13.68 13.73 13.39 13.57 1,237,466 +0.06(+0.41%)
Mar 23, 2012 13.25 13.66 13.17 13.51 1,723,291 +0.31(+2.33%)
Mar 22, 2012 13.30 13.30 13.04 13.20 740,464 -0.15(-1.12%)
Mar 21, 2012 13.19 13.40 13.17 13.35 1,385,337 +0.14(+1.06%)
Mar 20, 2012 13.34 13.34 13.05 13.21 586,438 -0.20(-1.46%)
Mar 19, 2012 13.33 13.50 13.27 13.41 1,261,295 +0.07(+0.49%)
Mar 16, 2012 13.34 13.46 13.27 13.34 623,566 +0.02(+0.14%)
Mar 15, 2012 13.39 13.45 13.20 13.32 1,375,475 -0.03(-0.21%)
Mar 14, 2012 13.49 13.53 13.22 13.35 583,169 -0.14(-1.04%)
Mar 13, 2012 13.27 13.53 13.06 13.49 1,091,484 +0.21(+1.61%)
Mar 12, 2012 13.27 13.31 13.16 13.28 635,697 +0.00(+0.00%)
Mar 09, 2012 13.21 13.33 12.95 13.28 682,231 +0.07(+0.56%)
Mar 08, 2012 13.12 13.24 13.05 13.20 794,458 +0.19(+1.43%)
Mar 07, 2012 12.69 13.10 12.67 13.02 5,294,422 +0.34(+2.72%)
Mar 06, 2012 13.00 13.00 12.36 12.67 901,931 -0.23(-1.80%)
Mar 05, 2012 12.91 12.95 12.74 12.90 643,199 -0.06(-0.43%)
Mar 02, 2012 13.19 13.22 12.71 12.96 2,272,893 -0.30(-2.25%)
Mar 01, 2012 13.39 13.55 13.20 13.26 1,181,655 -0.07(-0.56%)
Feb 29, 2012 13.31 13.46 13.14 13.33 1,405,805 +0.00(+0.00%)
Feb 28, 2012 13.51 13.63 13.30 13.33 979,831 -0.24(-1.78%)
Feb 27, 2012 13.56 13.71 13.31 13.58 1,089,306 -0.16(-1.15%)
Feb 24, 2012 13.86 13.96 13.68 13.73 506,223 -0.13(-0.94%)
Feb 23, 2012 13.89 13.97 13.84 13.86 1,066,068 -0.07(-0.53%)
Feb 22, 2012 13.98 14.06 13.75 13.94 1,448,373 -0.10(-0.73%)
Feb 21, 2012 14.02 14.15 13.93 14.04 2,580,133 -0.02(-0.13%)
Feb 17, 2012 13.93 14.11 13.88 14.06 1,571,346 +0.20(+1.41%)
Feb 16, 2012 13.31 13.93 13.25 13.86 1,990,411 +0.33(+2.41%)
Feb 15, 2012 13.78 13.91 13.50 13.54 1,202,965 -0.07(-0.48%)
Feb 14, 2012 13.96 13.97 13.55 13.60 1,067,334 -0.37(-2.66%)
Feb 13, 2012 14.11 14.11 13.90 13.98 1,653,213 -0.06(-0.40%)
Feb 10, 2012 13.96 14.11 13.82 14.03 1,360,381 +0.01(+0.07%)
Feb 09, 2012 13.77 14.12 13.32 14.02 2,793,452 +0.18(+1.28%)
Feb 08, 2012 14.05 14.15 13.60 13.85 1,493,776 -0.08(-0.60%)
Feb 07, 2012 13.76 14.07 13.62 13.93 1,349,585 +0.13(+0.95%)
Feb 06, 2012 13.47 13.83 13.39 13.80 538,413 +0.26(+1.93%)
Feb 03, 2012 13.79 13.97 13.45 13.54 2,277,173 +0.07(+0.55%)
Feb 02, 2012 13.58 13.82 13.38 13.46 1,356,122 -0.09(-0.69%)
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.