Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.65 13.80 13.44 13.78 1,253,570 +0.12(+0.87%)
Aug 30, 2016 13.56 13.71 13.56 13.66 898,724 +0.06(+0.41%)
Aug 29, 2016 13.39 13.66 13.38 13.60 925,813 +0.21(+1.58%)
Aug 26, 2016 13.49 13.68 13.38 13.39 1,394,251 -0.10(-0.75%)
Aug 25, 2016 13.56 13.67 13.43 13.49 1,248,950 -0.11(-0.81%)
Aug 24, 2016 13.71 13.82 13.58 13.60 1,124,717 -0.16(-1.14%)
Aug 23, 2016 13.90 13.91 13.73 13.76 2,167,647 -0.11(-0.80%)
Aug 22, 2016 13.79 13.89 13.63 13.87 2,148,585 +0.00(+0.00%)
Aug 19, 2016 13.83 13.94 13.73 13.87 1,715,801 +0.04(+0.27%)
Aug 18, 2016 13.47 13.85 13.47 13.83 1,855,078 +0.34(+2.52%)
Aug 17, 2016 13.59 13.62 13.36 13.49 1,387,465 -0.08(-0.61%)
Aug 16, 2016 13.69 13.83 13.56 13.58 1,834,629 -0.14(-1.01%)
Aug 15, 2016 13.60 13.85 13.60 13.71 2,118,353 +0.13(+0.95%)
Aug 12, 2016 13.57 13.67 13.51 13.58 1,300,217 -0.03(-0.20%)
Aug 11, 2016 13.47 13.67 13.47 13.61 1,550,201 +0.17(+1.23%)
Aug 10, 2016 13.61 13.65 13.33 13.45 1,842,533 -0.22(-1.61%)
Aug 09, 2016 13.54 13.77 13.54 13.67 1,475,821 +0.01(+0.07%)
Aug 08, 2016 13.51 13.79 13.49 13.66 3,451,026 +0.21(+1.57%)
Aug 05, 2016 13.40 13.56 13.33 13.45 2,112,849 +0.13(+0.97%)
Aug 04, 2016 13.13 13.42 13.12 13.32 1,981,507 +0.21(+1.61%)
Aug 03, 2016 12.81 13.29 12.80 13.11 4,120,460 +0.11(+0.85%)
Aug 02, 2016 13.40 13.53 12.87 13.00 2,741,123 -0.38(-2.82%)
Aug 01, 2016 13.29 13.72 13.29 13.37 3,543,698 +0.10(+0.76%)
Jul 29, 2016 13.42 13.50 13.23 13.27 2,100,741 -0.22(-1.63%)
Jul 28, 2016 13.47 13.54 13.25 13.49 3,147,716 -0.04(-0.27%)
Jul 27, 2016 13.33 13.72 13.14 13.53 5,410,370 +0.23(+1.73%)
Jul 26, 2016 12.90 13.32 12.56 13.30 6,107,724 +0.51(+3.95%)
Jul 25, 2016 13.10 13.10 12.72 12.79 4,264,025 -0.17(-1.28%)
Jul 22, 2016 12.73 12.98 12.58 12.96 3,312,998 +0.23(+1.81%)
Jul 21, 2016 12.57 12.78 12.46 12.73 2,882,927 +0.16(+1.24%)
Jul 20, 2016 11.99 12.60 11.95 12.57 8,273,635 +0.57(+4.75%)
Jul 19, 2016 11.98 12.02 11.83 12.00 2,889,296 +0.13(+1.08%)
Jul 18, 2016 11.81 12.07 11.81 11.88 2,099,294 +0.06(+0.54%)
Jul 15, 2016 11.55 11.88 11.54 11.81 2,463,947 +0.26(+2.23%)
Jul 14, 2016 11.51 11.62 11.49 11.55 2,248,263 +0.16(+1.37%)
Jul 13, 2016 11.42 11.48 11.17 11.40 3,456,601 -0.07(-0.64%)
Jul 12, 2016 11.60 11.64 11.36 11.47 5,239,687 +0.00(+0.00%)
Jul 11, 2016 11.32 11.50 11.26 11.47 3,747,066 +0.17(+1.46%)
Jul 08, 2016 11.26 11.37 11.11 11.31 3,365,982 +0.19(+1.74%)
Jul 07, 2016 11.12 11.28 11.02 11.11 3,390,637 +0.08(+0.75%)
Jul 06, 2016 11.02 11.07 10.69 11.03 4,324,353 -0.06(-0.50%)
Jul 05, 2016 11.22 11.27 10.98 11.08 3,489,299 -0.26(-2.27%)
Jul 01, 2016 11.26 11.34 11.34 11.34 1,735,679 +0.00(+0.00%)
Jun 30, 2016 11.44 11.58 11.25 11.34 2,071,435 -0.13(-1.12%)
Jun 29, 2016 11.22 11.51 11.08 11.47 2,077,461 +0.43(+3.91%)
Jun 28, 2016 11.40 11.49 10.94 11.04 2,521,993 +0.03(+0.25%)
Jun 27, 2016 11.22 11.22 10.94 11.01 4,361,381 -0.40(-3.54%)
Jun 24, 2016 11.44 11.87 11.35 11.42 4,729,902 -0.76(-6.26%)
Jun 23, 2016 12.15 12.33 12.08 12.18 2,895,233 +0.22(+1.84%)
Jun 22, 2016 12.04 12.22 11.95 11.96 2,296,610 -0.06(-0.53%)
Jun 21, 2016 11.81 12.07 11.75 12.02 2,446,362 +0.28(+2.35%)
Jun 20, 2016 11.63 11.94 11.60 11.75 2,813,459 +0.29(+2.57%)
Jun 17, 2016 11.44 11.63 11.39 11.45 2,384,081 +0.05(+0.40%)
Jun 16, 2016 11.56 11.60 11.19 11.41 3,092,745 -0.26(-2.21%)
Jun 15, 2016 11.76 11.93 11.63 11.66 4,198,371 -0.03(-0.24%)
Jun 14, 2016 11.98 12.15 11.66 11.69 2,967,724 -0.36(-2.98%)
Jun 13, 2016 12.16 12.33 11.99 12.05 2,987,511 -0.24(-1.94%)
Jun 10, 2016 12.34 12.39 12.19 12.29 3,441,838 -0.25(-1.98%)
Jun 09, 2016 12.70 12.73 12.45 12.54 2,341,093 -0.25(-1.94%)
Jun 08, 2016 12.90 13.07 12.76 12.79 2,291,147 -0.15(-1.14%)
Jun 07, 2016 12.93 13.15 12.92 12.93 3,940,028 +0.03(+0.21%)
Jun 06, 2016 12.44 12.95 12.41 12.90 2,480,112 +0.46(+3.69%)
Jun 03, 2016 12.44 12.49 12.33 12.44 2,132,666 -0.11(-0.88%)
Jun 02, 2016 12.41 12.59 12.41 12.56 1,596,430 +0.03(+0.22%)
Jun 01, 2016 12.31 12.57 12.21 12.53 1,792,044 +0.11(+0.89%)
May 31, 2016 12.44 12.53 12.34 12.42 1,955,489 -0.01(-0.07%)
May 27, 2016 12.30 12.43 12.43 12.43 1,556,268 +0.09(+0.75%)
May 26, 2016 12.47 12.54 12.33 12.33 2,151,423 -0.14(-1.11%)
May 25, 2016 12.31 12.60 12.31 12.47 4,431,467 +0.17(+1.42%)
May 24, 2016 12.04 12.33 12.03 12.30 3,113,981 +0.29(+2.45%)
May 23, 2016 11.86 12.13 11.86 12.00 2,700,386 +0.01(+0.08%)
May 20, 2016 11.88 12.20 11.84 11.99 3,240,990 +0.21(+1.79%)
May 19, 2016 12.02 12.04 11.49 11.78 6,055,104 -0.29(-2.36%)
May 18, 2016 12.06 12.40 11.94 12.07 2,086,627 +0.00(+0.00%)
May 17, 2016 11.91 12.41 11.89 12.07 2,959,600 +0.11(+0.92%)
May 16, 2016 11.68 12.02 11.68 11.96 3,741,415 +0.31(+2.68%)
May 13, 2016 11.82 12.04 11.62 11.65 2,497,037 -0.28(-2.39%)
May 12, 2016 11.82 11.95 11.60 11.93 2,654,881 +0.12(+1.01%)
May 11, 2016 11.92 12.04 11.81 11.81 2,824,308 -0.14(-1.15%)
May 10, 2016 11.99 12.18 11.94 11.95 3,595,255 -0.05(-0.38%)
May 09, 2016 12.03 12.14 11.95 11.99 1,937,342 -0.11(-0.91%)
May 06, 2016 12.00 12.37 11.99 12.10 1,992,747 +0.00(+0.00%)
May 05, 2016 12.36 12.49 12.08 12.10 1,948,554 -0.20(-1.64%)
May 04, 2016 12.37 12.59 12.03 12.31 4,292,233 -0.10(-0.81%)
May 03, 2016 12.12 12.45 11.88 12.41 4,377,072 +0.06(+0.45%)
May 02, 2016 12.50 12.63 12.35 12.35 3,844,508 -0.15(-1.18%)
Apr 29, 2016 12.77 12.90 12.24 12.50 2,612,820 -0.29(-2.30%)
Apr 28, 2016 13.14 13.31 12.78 12.79 2,578,552 -0.41(-3.13%)
Apr 27, 2016 13.20 13.37 12.93 13.21 2,409,489 -0.14(-1.03%)
Apr 26, 2016 13.35 13.73 13.33 13.35 2,197,207 +0.03(+0.21%)
Apr 25, 2016 13.16 13.62 13.01 13.32 3,858,529 -0.41(-3.01%)
Apr 22, 2016 13.69 13.89 13.61 13.73 2,271,916 +0.06(+0.47%)
Apr 21, 2016 13.61 13.82 13.46 13.67 3,128,410 +0.06(+0.40%)
Apr 20, 2016 13.27 13.64 13.21 13.61 2,954,726 +0.41(+3.13%)
Apr 19, 2016 12.86 13.28 12.81 13.20 3,590,392 +0.38(+2.94%)
Apr 18, 2016 12.55 12.89 12.50 12.82 2,009,003 +0.26(+2.05%)
Apr 15, 2016 12.56 12.77 12.51 12.56 2,316,767 -0.04(-0.29%)
Apr 14, 2016 12.65 12.65 12.21 12.60 3,041,924 -0.06(-0.51%)
Apr 13, 2016 12.28 12.69 12.20 12.67 3,081,213 +0.46(+3.77%)
Apr 12, 2016 12.15 12.22 11.94 12.21 3,553,450 +0.08(+0.68%)
Apr 11, 2016 12.02 12.22 11.99 12.12 2,883,049 +0.13(+1.07%)
Apr 08, 2016 12.39 12.56 11.99 11.99 2,220,057 -0.23(-1.88%)
Apr 07, 2016 12.22 12.35 12.09 12.22 3,634,003 -0.16(-1.26%)
Apr 06, 2016 12.31 12.39 12.05 12.38 2,641,721 +0.09(+0.75%)
Apr 05, 2016 12.75 12.77 12.14 12.29 3,241,214 -0.58(-4.50%)
Apr 04, 2016 13.10 13.19 12.82 12.87 1,751,396 -0.32(-2.44%)
Apr 01, 2016 13.33 13.39 13.05 13.19 1,324,299 -0.31(-2.31%)
Mar 31, 2016 13.25 13.50 13.24 13.50 1,762,472 +0.17(+1.31%)
Mar 30, 2016 13.34 13.55 13.14 13.33 2,094,192 +0.12(+0.90%)
Mar 29, 2016 12.87 13.24 12.64 13.21 1,784,425 +0.25(+1.92%)
Mar 28, 2016 12.78 13.11 12.64 12.96 2,068,572 +0.18(+1.44%)
Mar 24, 2016 12.91 12.78 12.78 12.78 2,700,622 -0.28(-2.11%)
Mar 23, 2016 13.63 13.71 13.01 13.05 2,433,661 -0.62(-4.51%)
Mar 22, 2016 13.67 13.75 13.42 13.67 1,907,110 -0.06(-0.40%)
Mar 21, 2016 13.58 13.81 13.56 13.72 3,202,250 +0.14(+1.02%)
Mar 18, 2016 13.84 13.90 13.51 13.58 3,483,432 -0.24(-1.73%)
Mar 17, 2016 13.17 13.97 13.10 13.82 3,311,004 +0.63(+4.81%)
Mar 16, 2016 12.75 13.30 12.75 13.19 3,584,264 +0.37(+2.87%)
Mar 15, 2016 12.87 12.92 12.67 12.82 2,895,279 -0.15(-1.13%)
Mar 14, 2016 12.96 13.13 12.84 12.97 2,967,031 -0.04(-0.28%)
Mar 11, 2016 12.76 13.05 12.75 13.01 3,922,875 +0.34(+2.69%)
Mar 10, 2016 12.45 12.67 12.29 12.67 2,544,534 +0.26(+2.07%)
Mar 09, 2016 12.41 12.58 12.31 12.41 2,072,328 +0.15(+1.20%)
Mar 08, 2016 12.69 12.77 12.26 12.26 1,944,300 -0.56(-4.37%)
Mar 07, 2016 12.28 12.91 12.27 12.82 5,926,168 +0.49(+3.95%)
Mar 04, 2016 11.93 12.47 11.92 12.33 4,407,281 +0.40(+3.39%)
Mar 03, 2016 11.68 11.96 11.63 11.93 6,493,296 +0.18(+1.56%)
Mar 02, 2016 11.91 12.04 11.71 11.75 3,434,187 -0.17(-1.39%)
Mar 01, 2016 11.87 12.01 11.74 11.91 2,164,516 +0.11(+0.93%)
Feb 29, 2016 11.40 11.84 11.40 11.80 3,675,389 +0.46(+4.05%)
Feb 26, 2016 11.36 11.59 11.19 11.34 6,925,148 +0.07(+0.65%)
Feb 25, 2016 11.58 11.68 10.97 11.27 8,868,691 -0.33(-2.85%)
Feb 24, 2016 11.73 11.82 11.39 11.60 5,847,774 -0.36(-3.00%)
Feb 23, 2016 11.98 12.12 11.76 11.96 2,582,029 -0.14(-1.14%)
Feb 22, 2016 11.93 12.16 11.87 12.10 2,618,906 +0.31(+2.65%)
Feb 19, 2016 11.68 11.98 11.57 11.78 3,021,111 +0.01(+0.08%)
Feb 18, 2016 11.62 11.83 11.35 11.77 4,450,420 +0.19(+1.67%)
Feb 17, 2016 11.21 11.60 11.17 11.58 7,173,576 +0.11(+0.96%)
Feb 16, 2016 11.14 11.49 11.02 11.47 5,099,756 +0.50(+4.52%)
Feb 12, 2016 10.32 10.97 10.97 10.97 6,117,799 +0.74(+7.28%)
Feb 11, 2016 10.39 10.75 10.01 10.23 14,196,384 -0.53(-4.95%)
Feb 10, 2016 11.75 11.76 10.73 10.76 8,380,005 -0.84(-7.21%)
Feb 09, 2016 11.58 11.88 11.31 11.60 5,083,993 -0.28(-2.40%)
Feb 08, 2016 12.51 12.53 11.69 11.88 4,753,249 -0.83(-6.51%)
Feb 05, 2016 12.56 13.16 12.56 12.71 3,537,258 +0.17(+1.39%)
Feb 04, 2016 12.13 12.59 12.10 12.54 4,029,524 +0.36(+2.94%)
Feb 03, 2016 12.42 12.42 11.75 12.18 5,466,533 -0.12(-0.97%)
Feb 02, 2016 12.58 12.58 12.24 12.30 3,339,758 -0.49(-3.81%)
Feb 01, 2016 12.40 12.96 12.32 12.79 3,001,240 +0.26(+2.05%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,981 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,642,018 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,783 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,654 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,675 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.24 2,844,120 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,618 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,612 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.10 12.10 6,887,504 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,517,179 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,862 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,642,197 -0.20(-1.62%)
Jan 12, 2016 12.68 12.85 12.09 12.44 5,875,509 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,978 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.01 4,853,477 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,492 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.69 13.92 5,249,779 -0.28(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,870,025 -0.30(-2.09%)
Jan 04, 2016 14.06 14.59 13.98 14.50 3,059,866 +0.17(+1.22%)
Dec 31, 2015 14.26 14.33 14.33 14.33 3,623,242 -0.02(-0.13%)
Dec 30, 2015 14.14 14.46 14.13 14.35 3,167,909 -0.05(-0.32%)
Dec 29, 2015 14.62 14.68 14.15 14.39 4,191,536 -0.13(-0.89%)
Dec 28, 2015 14.67 14.69 14.43 14.52 4,356,219 -0.22(-1.50%)
Dec 24, 2015 14.79 14.74 14.74 14.74 2,995,251 -0.14(-0.93%)
Dec 23, 2015 14.54 14.92 14.48 14.88 3,911,250 +0.44(+3.06%)
Dec 22, 2015 14.60 14.60 14.36 14.44 2,950,875 -0.13(-0.88%)
Dec 21, 2015 14.38 14.78 14.35 14.57 3,895,246 +0.27(+1.86%)
Dec 18, 2015 14.36 14.70 14.22 14.30 4,800,344 -0.18(-1.27%)
Dec 17, 2015 14.23 14.60 14.22 14.49 3,941,900 +0.35(+2.47%)
Dec 16, 2015 14.15 14.25 13.80 14.14 4,215,440 +0.14(+0.99%)
Dec 15, 2015 13.42 14.16 13.35 14.00 5,909,691 +0.72(+5.40%)
Dec 14, 2015 13.93 14.02 13.17 13.28 7,161,932 -0.69(-4.93%)
Dec 11, 2015 14.80 14.94 13.93 13.97 7,464,920 -1.11(-7.37%)
Dec 10, 2015 14.55 15.20 14.51 15.08 4,942,584 +0.62(+4.26%)
Dec 09, 2015 14.70 15.00 14.43 14.47 4,366,271 -0.26(-1.75%)
Dec 08, 2015 14.57 14.84 14.49 14.72 4,590,309 -0.13(-0.87%)
Dec 07, 2015 14.86 15.03 14.49 14.85 4,807,323 -0.16(-1.04%)
Dec 04, 2015 15.06 15.29 14.84 15.01 4,073,211 -0.05(-0.30%)
Dec 03, 2015 15.33 15.40 14.87 15.06 3,855,567 -0.18(-1.21%)
Dec 02, 2015 15.54 15.60 15.19 15.24 2,462,724 -0.31(-2.01%)
Dec 01, 2015 15.64 15.70 15.39 15.55 2,963,688 +0.01(+0.06%)
Nov 30, 2015 15.72 15.75 15.49 15.54 2,558,329 -0.17(-1.11%)
Nov 27, 2015 15.72 15.81 15.58 15.72 748,349 +0.01(+0.06%)
Nov 25, 2015 15.71 15.71 15.71 15.71 5,295,709 +0.06(+0.35%)
Nov 24, 2015 15.63 15.72 15.52 15.65 2,649,606 -0.06(-0.41%)
Nov 23, 2015 16.05 16.18 15.64 15.72 2,849,879 -0.32(-2.01%)
Nov 20, 2015 16.18 16.26 16.00 16.04 2,722,118 -0.08(-0.51%)
Nov 19, 2015 16.08 16.40 16.03 16.12 2,427,029 +0.06(+0.34%)
Nov 18, 2015 15.97 16.25 15.89 16.07 3,429,235 +0.19(+1.22%)
Nov 17, 2015 16.25 16.36 15.74 15.87 3,663,966 -0.35(-2.15%)
Nov 16, 2015 16.08 16.36 15.96 16.22 3,171,853 +0.02(+0.11%)
Nov 13, 2015 16.40 16.76 16.02 16.20 3,199,225 -0.25(-1.51%)
Nov 12, 2015 16.54 16.74 16.42 16.45 3,660,931 -0.11(-0.67%)
Nov 11, 2015 16.66 16.68 16.34 16.56 8,324,763 -0.02(-0.11%)
Nov 10, 2015 16.74 17.04 16.32 16.58 2,781,470 -0.16(-0.93%)
Nov 09, 2015 17.42 17.42 16.55 16.74 2,795,322 -0.72(-4.11%)
Nov 06, 2015 17.36 17.55 16.99 17.45 6,392,726 +0.10(+0.58%)
Nov 05, 2015 17.21 17.65 17.13 17.35 5,529,625 +0.40(+2.33%)
Nov 04, 2015 17.23 17.27 16.51 16.96 6,621,978 -0.41(-2.38%)
Nov 03, 2015 16.81 17.59 16.69 17.37 6,339,380 +0.52(+3.11%)
Nov 02, 2015 15.93 17.27 15.90 16.85 9,208,805 +1.08(+6.88%)
Oct 30, 2015 15.97 16.32 15.58 15.76 7,349,959 -0.14(-0.87%)
Oct 29, 2015 15.17 16.52 14.83 15.90 12,648,757 +0.41(+2.67%)
Oct 28, 2015 14.68 15.84 14.60 15.49 16,618,937 -0.69(-4.26%)
Oct 27, 2015 16.26 16.41 15.85 16.18 2,164,702 -0.16(-0.96%)
Oct 26, 2015 16.36 16.47 16.23 16.33 3,275,393 -0.02(-0.11%)
Oct 23, 2015 16.21 16.54 16.15 16.35 2,429,010 +0.37(+2.30%)
Oct 22, 2015 15.82 16.12 15.75 15.98 2,084,483 +0.31(+1.99%)
Oct 21, 2015 15.66 15.89 15.66 15.67 1,875,394 +0.07(+0.47%)
Oct 20, 2015 15.85 15.95 15.54 15.60 4,513,694 -0.24(-1.51%)
Oct 19, 2015 16.36 16.36 15.83 15.84 3,574,827 -0.52(-3.20%)
Oct 16, 2015 16.36 16.41 16.16 16.36 3,088,646 +0.09(+0.57%)
Oct 15, 2015 16.27 16.38 16.01 16.27 4,542,392 +0.08(+0.51%)
Oct 14, 2015 16.54 16.66 16.14 16.19 2,493,742 -0.27(-1.62%)
Oct 13, 2015 16.67 16.86 16.39 16.45 2,162,383 -0.41(-2.45%)
Oct 12, 2015 17.17 17.19 16.61 16.87 2,193,424 -0.29(-1.71%)
Oct 09, 2015 17.37 17.42 17.09 17.16 1,322,013 -0.08(-0.48%)
Oct 08, 2015 17.05 17.41 16.93 17.24 1,574,995 +0.13(+0.75%)
Oct 07, 2015 16.99 17.54 16.96 17.11 2,773,071 +0.26(+1.53%)
Oct 06, 2015 16.76 17.12 16.73 16.86 4,925,527 +0.07(+0.44%)
Oct 05, 2015 16.16 16.79 16.08 16.78 2,376,006 +0.75(+4.70%)
Oct 02, 2015 15.53 16.04 15.29 16.03 1,998,787 +0.26(+1.63%)
Oct 01, 2015 15.45 15.88 15.35 15.77 3,818,102 +0.35(+2.26%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,840 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,920 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,862 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,782 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,545 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,926,102 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,812 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,162 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,867 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,144 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,419 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,123 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,672 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,231 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.88 4,416,341 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.22 17.38 3,134,926 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.90 1,959,621 +0.68(+3.95%)
Sep 04, 2015 17.25 17.22 17.22 17.22 2,909,735 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,291 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,398 +0.00(+0.00%)
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.