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 (%)
Feb 28, 2014 19.16 19.42 19.14 19.39 2,147,968 +0.27(+1.39%)
Feb 27, 2014 19.18 19.27 19.04 19.13 2,005,088 +0.00(+0.00%)
Feb 26, 2014 19.35 19.35 19.09 19.13 2,661,204 -0.18(-0.92%)
Feb 25, 2014 19.40 19.48 19.26 19.31 2,780,014 -0.10(-0.50%)
Feb 24, 2014 19.45 19.72 19.27 19.40 3,451,631 +0.14(+0.71%)
Feb 21, 2014 19.23 19.43 19.19 19.27 2,693,228 +0.12(+0.63%)
Feb 20, 2014 19.21 19.26 19.09 19.15 1,788,835 -0.10(-0.50%)
Feb 19, 2014 19.14 19.41 19.08 19.24 2,142,694 -0.02(-0.08%)
Feb 18, 2014 19.36 19.45 19.08 19.26 2,242,928 -0.14(-0.70%)
Feb 14, 2014 19.39 19.39 19.39 19.39 1,056,728 +0.01(+0.04%)
Feb 13, 2014 19.28 19.43 19.11 19.39 2,186,838 -0.20(-1.03%)
Feb 12, 2014 19.48 19.64 19.35 19.59 1,733,438 +0.10(+0.54%)
Feb 11, 2014 19.97 20.05 19.45 19.48 7,119,472 -0.18(-0.94%)
Feb 10, 2014 19.48 19.97 19.30 19.67 3,913,429 +0.25(+1.28%)
Feb 07, 2014 19.72 19.72 19.23 19.42 2,194,357 +0.22(+1.17%)
Feb 06, 2014 19.53 19.68 18.99 19.19 4,054,619 +0.55(+2.93%)
Feb 05, 2014 18.78 18.84 18.40 18.65 3,443,152 -0.18(-0.94%)
Feb 04, 2014 18.37 19.07 18.36 18.82 3,655,622 +0.51(+2.81%)
Feb 03, 2014 19.37 19.45 18.28 18.31 4,608,282 -1.06(-5.47%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,630 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,204 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.15 19.24 2,232,909 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,653 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,442,963 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,584,970 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.58 20.70 2,273,321 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,474 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,581 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,149 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.58 20.75 1,416,475 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.58 20.69 2,061,470 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,727 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,892 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,660 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.46 20.75 2,179,988 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,057 +0.10(+0.47%)
Jan 07, 2014 20.46 20.62 20.29 20.62 2,776,152 +0.22(+1.06%)
Jan 06, 2014 20.18 20.54 20.17 20.40 2,896,598 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,903,954 +0.43(+2.15%)
Jan 02, 2014 19.38 19.94 19.38 19.82 4,092,705 +0.27(+1.36%)
Dec 31, 2013 19.39 19.56 19.56 19.56 1,815,481 +0.27(+1.42%)
Dec 30, 2013 19.48 19.48 19.28 19.28 1,667,145 -0.12(-0.62%)
Dec 27, 2013 19.64 19.72 19.36 19.40 1,355,137 -0.22(-1.15%)
Dec 26, 2013 19.80 19.80 19.48 19.63 2,030,175 -0.01(-0.04%)
Dec 24, 2013 19.60 19.66 19.47 19.64 707,174 +0.07(+0.37%)
Dec 23, 2013 19.90 19.93 19.41 19.56 1,940,292 -0.10(-0.49%)
Dec 20, 2013 19.44 19.71 19.28 19.66 2,852,562 +0.39(+2.04%)
Dec 19, 2013 19.60 19.92 19.23 19.27 4,507,626 -0.44(-2.24%)
Dec 18, 2013 19.91 20.05 19.29 19.71 13,097,503 -0.21(-1.05%)
Dec 17, 2013 19.33 19.97 19.03 19.92 18,622,026 -0.23(-1.16%)
Dec 16, 2013 20.27 20.78 20.01 20.15 3,268,894 +0.08(+0.40%)
Dec 13, 2013 19.71 20.21 19.62 20.07 2,220,476 +0.59(+3.01%)
Dec 12, 2013 19.41 19.61 19.35 19.48 1,709,946 +0.04(+0.21%)
Dec 11, 2013 19.97 20.14 19.32 19.44 2,275,060 -0.43(-2.18%)
Dec 10, 2013 19.28 19.94 19.22 19.88 2,737,928 +0.59(+3.08%)
Dec 09, 2013 18.82 19.28 18.72 19.28 2,129,766 +0.62(+3.32%)
Dec 06, 2013 18.76 18.94 18.57 18.66 1,357,740 +0.12(+0.65%)
Dec 05, 2013 18.68 18.82 18.49 18.54 1,375,105 -0.29(-1.54%)
Dec 04, 2013 19.04 19.15 18.68 18.83 998,725 -0.29(-1.51%)
Dec 03, 2013 19.19 19.23 18.94 19.12 1,879,577 -0.09(-0.46%)
Dec 02, 2013 19.15 19.39 19.07 19.21 2,894,333 +0.14(+0.76%)
Nov 29, 2013 19.15 19.24 18.96 19.07 611,996 -0.07(-0.38%)
Nov 27, 2013 19.14 19.31 18.99 19.14 1,069,740 +0.02(+0.08%)
Nov 26, 2013 19.10 19.35 19.08 19.12 1,266,840 +0.08(+0.42%)
Nov 25, 2013 18.84 19.19 18.78 19.04 2,584,668 +0.32(+1.72%)
Nov 22, 2013 18.38 18.85 18.33 18.72 1,654,554 +0.33(+1.79%)
Nov 21, 2013 17.88 18.53 17.74 18.39 1,655,832 +0.13(+0.70%)
Nov 20, 2013 18.31 18.41 18.10 18.26 789,369 +0.02(+0.09%)
Nov 19, 2013 18.37 18.43 18.07 18.25 1,277,590 -0.05(-0.26%)
Nov 18, 2013 18.59 18.67 18.24 18.29 1,617,160 -0.15(-0.83%)
Nov 15, 2013 18.47 18.74 18.37 18.45 1,941,793 -0.02(-0.13%)
Nov 14, 2013 18.64 18.86 18.45 18.47 2,684,203 +0.43(+2.36%)
Nov 12, 2013 18.48 18.48 17.89 18.04 1,549,238 -0.43(-2.35%)
Nov 11, 2013 18.72 18.76 18.37 18.48 4,303,876 -0.28(-1.50%)
Nov 08, 2013 18.38 18.86 18.38 18.76 5,598,047 +0.44(+2.41%)
Nov 07, 2013 18.79 18.80 18.23 18.32 4,167,041 -0.35(-1.89%)
Nov 06, 2013 18.68 18.75 18.44 18.67 1,558,182 +0.19(+1.04%)
Nov 05, 2013 18.35 18.77 18.18 18.48 1,989,707 +0.10(+0.57%)
Nov 04, 2013 18.20 18.40 17.93 18.37 1,875,145 +0.33(+1.83%)
Nov 01, 2013 17.69 18.09 17.65 18.04 1,658,567 +0.41(+2.32%)
Oct 31, 2013 18.34 18.47 17.64 17.64 3,399,088 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,646 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,048 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.07 3,047,428 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,848 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,915,907 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,288 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,279 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,256 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,099 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,375 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,688 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.70 1,124,067 -0.02(-0.10%)
Oct 14, 2013 16.73 16.78 16.41 16.71 3,145,646 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,686 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,871 +0.38(+2.36%)
Oct 09, 2013 16.29 16.66 15.81 16.02 3,061,822 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,802 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,708 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.78 2,065,490 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,327 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,068 +0.05(+0.28%)
Oct 01, 2013 16.63 17.15 16.52 16.94 2,260,210 +0.15(+0.91%)
Sep 27, 2013 16.37 16.81 16.31 16.78 2,459,989 +0.23(+1.41%)
Sep 26, 2013 16.14 16.64 16.14 16.55 2,586,145 +0.41(+2.54%)
Sep 25, 2013 15.71 16.28 15.71 16.14 4,121,887 +0.47(+3.03%)
Sep 24, 2013 15.71 15.76 15.53 15.67 2,041,672 -0.10(-0.61%)
Sep 23, 2013 16.10 16.16 15.62 15.76 1,938,759 -0.42(-2.58%)
Sep 20, 2013 16.53 16.59 16.10 16.18 1,335,457 -0.37(-2.23%)
Sep 19, 2013 16.49 16.70 16.49 16.55 1,166,007 +0.09(+0.54%)
Sep 18, 2013 16.25 16.51 16.23 16.46 1,745,027 +0.19(+1.19%)
Sep 17, 2013 16.25 16.31 16.20 16.27 1,168,912 -0.01(-0.05%)
Sep 16, 2013 16.29 16.37 16.22 16.28 1,552,413 +0.18(+1.15%)
Sep 13, 2013 16.07 16.18 16.07 16.09 925,593 +0.02(+0.10%)
Sep 12, 2013 16.07 16.09 15.97 16.08 790,471 +0.01(+0.05%)
Sep 11, 2013 16.20 16.22 16.00 16.07 4,036,477 -0.09(-0.55%)
Sep 10, 2013 16.00 16.17 16.00 16.16 1,661,718 +0.27(+1.67%)
Sep 09, 2013 15.83 15.91 15.75 15.89 981,119 +0.17(+1.07%)
Sep 06, 2013 15.64 15.79 15.59 15.72 1,338,568 +0.12(+0.77%)
Sep 05, 2013 15.51 15.67 15.51 15.60 1,033,583 +0.07(+0.47%)
Sep 04, 2013 15.64 15.64 15.46 15.53 1,337,700 +0.11(+0.73%)
Sep 03, 2013 15.51 15.63 15.31 15.42 1,210,541 +0.06(+0.42%)
Aug 30, 2013 15.63 15.71 15.31 15.35 924,854 -0.30(-1.90%)
Aug 29, 2013 15.43 15.71 15.43 15.65 1,014,764 +0.22(+1.41%)
Aug 28, 2013 15.16 15.52 15.12 15.43 1,830,413 +0.27(+1.80%)
Aug 27, 2013 15.27 15.38 15.06 15.16 2,670,583 -0.22(-1.46%)
Aug 26, 2013 15.64 15.73 15.35 15.39 1,640,077 -0.23(-1.49%)
Aug 23, 2013 15.59 15.71 15.53 15.62 1,714,355 +0.02(+0.15%)
Aug 22, 2013 15.67 15.81 15.51 15.59 1,385,994 +0.03(+0.21%)
Aug 21, 2013 15.76 15.80 15.47 15.56 1,209,878 -0.20(-1.27%)
Aug 20, 2013 15.86 15.89 15.69 15.76 899,844 +0.07(+0.46%)
Aug 19, 2013 15.52 15.80 15.43 15.69 1,759,428 +0.13(+0.83%)
Aug 16, 2013 15.66 15.84 15.56 15.56 742,860 -0.10(-0.62%)
Aug 15, 2013 15.96 16.11 15.63 15.66 3,218,953 -0.61(-3.75%)
Aug 14, 2013 16.40 16.41 16.25 16.27 952,577 -0.14(-0.88%)
Aug 13, 2013 16.37 16.47 16.26 16.41 1,565,227 +0.05(+0.29%)
Aug 12, 2013 16.08 16.38 16.03 16.37 1,119,456 +0.18(+1.09%)
Aug 09, 2013 16.06 16.27 16.04 16.19 1,198,025 +0.05(+0.30%)
Aug 08, 2013 16.35 16.45 16.00 16.14 5,224,305 -0.09(-0.54%)
Aug 07, 2013 16.49 16.69 16.23 16.23 4,679,992 -0.32(-1.94%)
Aug 06, 2013 16.55 16.70 16.29 16.55 1,887,039 -0.04(-0.24%)
Aug 05, 2013 16.64 16.65 16.34 16.59 1,007,555 -0.05(-0.29%)
Aug 02, 2013 16.75 16.75 16.47 16.64 1,186,077 -0.08(-0.48%)
Aug 01, 2013 16.41 17.01 16.25 16.72 3,208,602 +0.29(+1.76%)
Jul 31, 2013 16.74 16.79 16.39 16.43 1,556,983 -0.29(-1.73%)
Jul 30, 2013 16.83 16.87 16.62 16.72 914,275 +0.03(+0.19%)
Jul 29, 2013 16.55 16.74 16.36 16.69 1,890,825 +0.08(+0.48%)
Jul 26, 2013 16.04 16.66 15.96 16.61 2,812,890 -0.22(-1.29%)
Jul 25, 2013 16.50 16.82 16.06 16.82 3,527,477 +0.22(+1.36%)
Jul 24, 2013 17.18 17.21 16.35 16.60 2,201,699 -0.51(-2.96%)
Jul 23, 2013 17.40 17.43 16.95 17.10 942,228 -0.10(-0.61%)
Jul 22, 2013 16.83 17.50 16.80 17.21 3,573,166 +0.41(+2.44%)
Jul 19, 2013 16.43 16.83 16.31 16.80 2,515,785 +0.37(+2.25%)
Jul 18, 2013 15.96 16.56 15.96 16.43 3,967,375 +0.59(+3.75%)
Jul 17, 2013 16.07 16.27 15.81 15.84 1,425,540 -0.29(-1.79%)
Jul 16, 2013 16.47 16.47 15.88 16.12 1,673,778 -0.37(-2.24%)
Jul 15, 2013 16.60 16.70 16.40 16.49 1,024,887 +0.06(+0.34%)
Jul 12, 2013 16.18 16.47 16.11 16.44 1,671,038 +0.33(+2.04%)
Jul 11, 2013 16.03 16.19 15.92 16.11 2,351,895 +0.27(+1.72%)
Jul 10, 2013 15.98 16.04 15.80 15.84 1,308,669 -0.14(-0.90%)
Jul 09, 2013 16.11 16.13 15.85 15.98 2,183,187 -0.04(-0.25%)
Jul 08, 2013 15.78 16.12 15.77 16.02 2,727,944 +0.36(+2.31%)
Jul 05, 2013 15.53 15.67 15.40 15.66 1,167,851 +0.37(+2.42%)
Jul 03, 2013 15.36 15.46 15.18 15.29 1,037,427 -0.27(-1.70%)
Jul 02, 2013 15.87 15.97 15.31 15.55 1,825,738 -0.32(-2.02%)
Jul 01, 2013 16.14 16.34 15.84 15.88 2,962,090 +0.08(+0.51%)
Jun 28, 2013 15.67 15.85 15.55 15.80 1,657,352 +0.59(+3.91%)
Jun 26, 2013 15.32 15.78 15.15 15.20 2,996,401 -0.03(-0.21%)
Jun 25, 2013 14.48 15.27 14.48 15.23 3,143,422 +0.93(+6.52%)
Jun 24, 2013 14.70 14.75 13.88 14.30 5,708,265 -0.72(-4.81%)
Jun 21, 2013 15.59 15.59 14.69 15.02 3,806,876 +0.03(+0.21%)
Jun 20, 2013 15.45 15.49 14.93 14.99 3,420,712 -0.63(-4.06%)
Jun 19, 2013 15.67 15.81 15.58 15.63 1,542,381 -0.22(-1.37%)
Jun 18, 2013 15.77 15.84 15.59 15.84 1,076,043 +0.12(+0.77%)
Jun 17, 2013 15.98 16.10 15.62 15.72 2,039,240 -0.14(-0.91%)
Jun 14, 2013 15.51 15.91 15.50 15.87 3,382,916 +0.40(+2.60%)
Jun 13, 2013 15.53 15.58 15.44 15.47 2,061,417 -0.08(-0.52%)
Jun 12, 2013 15.55 15.70 15.44 15.55 2,225,363 +0.07(+0.47%)
Jun 11, 2013 15.35 15.72 15.10 15.47 3,631,953 -0.11(-0.72%)
Jun 10, 2013 15.79 15.92 15.42 15.59 2,232,699 -0.13(-0.82%)
Jun 07, 2013 14.94 15.80 14.87 15.71 5,408,871 +0.91(+6.13%)
Jun 06, 2013 14.74 15.05 14.57 14.81 3,632,202 +0.10(+0.71%)
Jun 05, 2013 15.03 15.16 14.42 14.70 4,561,787 -0.38(-2.50%)
Jun 04, 2013 15.39 15.47 15.04 15.08 3,701,062 -0.22(-1.42%)
Jun 03, 2013 15.74 15.86 15.16 15.30 4,030,906 -0.35(-2.26%)
May 31, 2013 16.13 16.23 15.63 15.65 2,746,924 -0.51(-3.18%)
May 30, 2013 16.05 16.30 15.92 16.16 3,432,144 +0.01(+0.05%)
May 29, 2013 16.54 16.55 15.96 16.16 2,372,234 -0.43(-2.62%)
May 28, 2013 16.50 16.84 16.47 16.59 6,289,961 +0.39(+2.43%)
May 24, 2013 15.99 16.32 15.92 16.20 3,317,592 +0.07(+0.45%)
May 23, 2013 16.16 16.54 15.34 16.12 8,000,461 -0.35(-2.15%)
May 22, 2013 16.83 16.99 16.35 16.48 4,036,136 -0.32(-1.91%)
May 21, 2013 16.96 17.02 16.77 16.80 2,990,007 -0.05(-0.29%)
May 20, 2013 16.82 17.00 16.81 16.85 4,587,122 +0.05(+0.29%)
May 17, 2013 16.63 16.86 16.52 16.80 4,249,890 +0.29(+1.75%)
May 16, 2013 16.58 16.71 16.51 16.51 3,062,527 -0.02(-0.10%)
May 15, 2013 17.01 17.01 16.49 16.53 2,304,090 +0.15(+0.93%)
May 13, 2013 16.63 16.72 16.31 16.37 2,371,149 -0.26(-1.55%)
May 10, 2013 16.87 16.89 16.57 16.63 1,475,947 -0.20(-1.19%)
May 09, 2013 16.99 17.07 16.78 16.83 4,404,877 -0.14(-0.85%)
May 08, 2013 16.67 16.99 16.55 16.98 3,931,025 +0.43(+2.57%)
May 07, 2013 17.05 17.11 16.49 16.55 4,046,261 -0.44(-2.60%)
May 06, 2013 16.80 17.10 16.80 16.99 2,382,670 +0.31(+1.83%)
May 03, 2013 16.70 16.88 16.47 16.69 2,584,556 +0.22(+1.32%)
May 02, 2013 16.66 16.70 16.27 16.47 2,800,690 -0.19(-1.16%)
May 01, 2013 16.87 16.95 16.66 16.66 2,618,845 -0.21(-1.24%)
Apr 30, 2013 16.94 17.10 16.86 16.87 3,792,530 -0.02(-0.10%)
Apr 29, 2013 16.98 17.03 16.72 16.89 3,597,726 -0.02(-0.14%)
Apr 26, 2013 17.10 17.02 16.71 16.91 2,722,559 -0.01(-0.05%)
Apr 25, 2013 16.51 17.35 16.47 16.92 6,066,809 +0.70(+4.31%)
Apr 24, 2013 16.07 16.33 16.00 16.22 3,212,099 +0.23(+1.46%)
Apr 23, 2013 15.80 16.27 15.71 15.99 2,456,578 +0.33(+2.10%)
Apr 22, 2013 15.51 15.80 15.51 15.66 1,790,956 +0.19(+1.25%)
Apr 19, 2013 15.45 15.66 15.32 15.47 1,484,635 -0.01(-0.05%)
Apr 18, 2013 16.04 16.04 15.36 15.47 2,907,144 -0.35(-2.18%)
Apr 17, 2013 16.29 16.36 15.65 15.82 2,535,735 -0.55(-3.34%)
Apr 16, 2013 15.96 16.42 15.89 16.37 3,357,093 +0.81(+5.22%)
Apr 15, 2013 15.74 15.83 15.07 15.55 3,064,698 -0.15(-0.97%)
Apr 12, 2013 16.02 16.03 15.63 15.71 2,371,260 -0.17(-1.06%)
Apr 11, 2013 16.77 16.85 15.77 15.88 3,713,224 -0.35(-2.18%)
Apr 10, 2013 15.79 16.71 15.67 16.23 4,461,710 +0.48(+3.06%)
Apr 09, 2013 15.63 16.04 15.41 15.75 2,892,087 +0.14(+0.93%)
Apr 08, 2013 15.45 15.68 15.43 15.60 2,217,936 +0.24(+1.57%)
Apr 05, 2013 14.87 15.39 14.86 15.36 1,868,089 +0.22(+1.49%)
Apr 04, 2013 15.14 15.35 14.82 15.14 2,805,571 +0.18(+1.24%)
Apr 03, 2013 15.62 15.67 14.88 14.95 2,312,405 -0.55(-3.52%)
Apr 02, 2013 15.76 15.80 15.49 15.50 3,241,927 -0.09(-0.57%)
Apr 01, 2013 15.65 15.84 15.59 15.59 3,176,132 +0.06(+0.41%)
Mar 28, 2013 15.61 15.66 15.27 15.52 1,802,261 -0.02(-0.10%)
Mar 27, 2013 15.26 15.64 15.15 15.54 2,289,921 +0.22(+1.42%)
Mar 26, 2013 14.82 15.39 14.80 15.32 1,855,021 +0.61(+4.15%)
Mar 25, 2013 15.06 15.18 14.61 14.71 3,078,050 -0.25(-1.66%)
Mar 22, 2013 15.27 15.33 14.87 14.96 2,286,014 -0.26(-1.69%)
Mar 21, 2013 15.49 15.62 15.15 15.22 1,684,501 -0.28(-1.81%)
Mar 20, 2013 15.12 15.54 15.07 15.50 2,218,746 +0.48(+3.21%)
Mar 19, 2013 15.55 15.67 14.91 15.02 3,264,055 -0.51(-3.31%)
Mar 18, 2013 15.51 15.61 15.35 15.53 2,851,851 -0.14(-0.92%)
Mar 15, 2013 15.89 15.90 15.50 15.67 3,170,703 -0.17(-1.06%)
Mar 14, 2013 16.07 16.07 15.80 15.84 3,360,460 +0.07(+0.46%)
Mar 13, 2013 15.51 15.89 15.45 15.77 3,833,610 +0.35(+2.24%)
Mar 12, 2013 15.47 15.59 15.36 15.43 2,970,948 -0.02(-0.10%)
Mar 11, 2013 15.31 15.50 15.18 15.44 3,372,579 +0.15(+1.00%)
Mar 08, 2013 15.27 15.31 15.17 15.29 2,759,278 +0.18(+1.22%)
Mar 07, 2013 15.22 15.31 15.02 15.10 2,161,073 -0.04(-0.26%)
Mar 06, 2013 15.27 15.27 15.01 15.14 2,290,653 +0.04(+0.27%)
Mar 05, 2013 15.22 15.40 14.94 15.10 3,730,850 +0.26(+1.73%)
Mar 04, 2013 14.71 14.94 14.62 14.85 5,553,636 +0.15(+1.04%)
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.