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 (%)
Jun 29, 2018 23.14 23.14 23.14 0 +0.37(+1.64%)
Jun 28, 2018 23.12 23.19 22.54 22.76 5,883,095 -0.36(-1.57%)
Jun 27, 2018 23.35 23.37 23.10 23.13 9,948,982 -0.15(-0.64%)
Jun 26, 2018 22.78 23.31 22.65 23.28 8,453,429 +0.43(+1.87%)
Jun 25, 2018 23.09 23.13 22.68 22.85 4,264,066 -0.29(-1.25%)
Jun 22, 2018 22.95 23.28 22.90 23.14 6,156,097 +0.26(+1.14%)
Jun 21, 2018 22.65 22.90 22.33 22.88 3,865,050 +0.27(+1.19%)
Jun 20, 2018 22.57 22.81 22.53 22.61 3,266,888 +0.09(+0.41%)
Jun 19, 2018 22.14 22.58 22.03 22.51 3,364,050 +0.20(+0.92%)
Jun 18, 2018 22.16 22.43 22.05 22.31 2,731,223 +0.05(+0.21%)
Jun 15, 2018 22.49 22.12 22.26 3,972,893 +0.14(+0.63%)
Jun 14, 2018 22.04 22.22 21.82 22.12 2,128,560 +0.12(+0.55%)
Jun 13, 2018 21.70 22.29 21.70 22.00 3,548,348 +0.36(+1.68%)
Jun 12, 2018 21.78 21.78 21.42 21.64 1,691,197 -0.02(-0.09%)
Jun 11, 2018 21.28 21.80 21.28 21.66 2,849,664 +0.26(+1.22%)
Jun 08, 2018 20.90 21.41 20.86 21.40 2,402,082 +0.47(+2.22%)
Jun 07, 2018 21.17 21.18 20.87 20.93 1,150,737 -0.17(-0.79%)
Jun 06, 2018 21.17 20.88 21.10 1,463,982 +0.20(+0.94%)
Jun 05, 2018 20.90 20.98 20.74 20.90 1,429,393 -0.07(-0.31%)
Jun 04, 2018 21.04 21.12 20.87 20.97 1,218,514 +0.05(+0.22%)
Jun 01, 2018 20.81 21.12 20.81 20.92 1,553,525 +0.22(+1.08%)
May 31, 2018 20.53 20.76 20.49 20.70 1,214,439 +0.07(+0.36%)
May 30, 2018 20.48 20.78 20.42 20.62 1,849,962 +0.22(+1.10%)
May 29, 2018 20.69 20.79 20.16 20.40 3,036,543 -0.51(-2.45%)
May 25, 2018 20.91 20.91 20.91 0 -0.04(-0.18%)
May 24, 2018 20.66 21.01 20.53 20.95 2,833,616 +0.20(+0.94%)
May 23, 2018 20.94 21.01 20.58 20.75 3,356,581 -0.26(-1.24%)
May 22, 2018 21.13 21.28 20.84 21.01 6,324,100 -0.07(-0.35%)
May 21, 2018 20.95 21.32 20.88 21.09 2,119,608 +0.23(+1.12%)
May 18, 2018 21.16 21.17 20.77 20.86 1,919,543 -0.29(-1.37%)
May 17, 2018 20.77 21.23 20.72 21.14 3,336,836 +0.36(+1.75%)
May 16, 2018 20.30 21.11 20.30 20.78 3,900,443 +0.67(+3.33%)
May 15, 2018 20.23 20.44 20.06 20.11 2,617,053 -0.14(-0.69%)
May 14, 2018 20.53 20.64 19.99 20.25 2,763,797 -0.26(-1.27%)
May 11, 2018 20.80 21.06 20.30 20.51 3,490,899 -0.45(-2.13%)
May 10, 2018 20.74 21.24 20.52 20.96 6,128,107 -0.34(-1.62%)
May 09, 2018 21.16 21.39 21.10 21.30 7,172,345 +0.20(+0.93%)
May 08, 2018 21.23 21.24 20.87 21.11 7,551,475 +0.07(+0.35%)
May 07, 2018 21.41 21.41 20.80 21.03 12,157,016 -0.38(-1.78%)
May 04, 2018 20.72 21.41 20.59 21.41 17,810,800 +0.80(+3.88%)
May 03, 2018 21.64 21.68 20.51 20.61 12,702,182 +0.60(+2.98%)
May 02, 2018 19.92 20.21 19.78 20.02 5,143,932 +0.09(+0.47%)
May 01, 2018 19.44 20.08 19.38 19.93 4,125,115 +0.43(+2.20%)
Apr 30, 2018 19.46 20.18 19.24 19.50 4,161,871 +0.07(+0.38%)
Apr 27, 2018 19.41 19.46 19.23 19.42 808,528 -0.03(-0.14%)
Apr 26, 2018 19.32 19.53 19.19 19.45 948,235 +0.13(+0.67%)
Apr 25, 2018 19.60 19.69 19.30 19.32 2,118,173 -0.37(-1.89%)
Apr 24, 2018 19.97 20.08 19.53 19.69 1,653,717 -0.15(-0.75%)
Apr 23, 2018 20.01 20.11 19.77 19.84 2,456,737 -0.10(-0.51%)
Apr 20, 2018 19.74 20.01 19.68 19.94 1,955,062 +0.25(+1.28%)
Apr 19, 2018 19.52 19.75 19.39 19.69 2,020,049 +0.17(+0.86%)
Apr 18, 2018 19.55 19.75 19.48 19.52 1,365,233 -0.01(-0.05%)
Apr 17, 2018 19.40 19.62 19.36 19.53 1,650,015 +0.24(+1.25%)
Apr 16, 2018 18.98 19.33 18.89 19.29 1,492,156 +0.36(+1.92%)
Apr 13, 2018 19.25 19.34 18.87 18.93 1,821,686 -0.23(-1.21%)
Apr 12, 2018 18.94 19.26 18.89 19.16 1,627,844 +0.33(+1.73%)
Apr 11, 2018 18.85 19.15 18.81 18.84 2,925,280 -0.17(-0.88%)
Apr 10, 2018 18.81 19.06 18.74 19.00 1,070,718 +0.37(+2.00%)
Apr 09, 2018 18.77 18.96 18.61 18.63 2,222,337 +0.00(+0.00%)
Apr 06, 2018 18.65 18.86 18.49 18.63 2,311,669 -0.30(-1.57%)
Apr 05, 2018 18.90 19.10 18.74 18.93 1,952,281 +0.21(+1.14%)
Apr 04, 2018 18.10 18.78 18.04 18.71 2,785,540 +0.36(+1.98%)
Apr 03, 2018 18.65 18.82 18.30 18.35 2,422,973 -0.17(-0.91%)
Apr 02, 2018 18.80 18.87 18.37 18.52 13,895,832 -0.38(-2.02%)
Mar 29, 2018 18.90 18.90 18.90 0 +0.09(+0.50%)
Mar 28, 2018 18.97 19.19 18.75 18.81 2,631,749 -0.16(-0.83%)
Mar 27, 2018 19.25 19.39 18.77 18.97 1,935,659 -0.31(-1.59%)
Mar 26, 2018 19.51 19.59 19.01 19.27 2,821,364 +0.08(+0.44%)
Mar 23, 2018 19.63 19.71 19.18 19.19 5,224,817 -0.43(-2.18%)
Mar 22, 2018 20.06 20.13 19.62 19.62 7,870,679 -0.69(-3.39%)
Mar 21, 2018 20.23 20.45 20.20 20.31 945,719 +0.06(+0.28%)
Mar 20, 2018 20.24 20.31 20.06 20.25 952,503 +0.10(+0.51%)
Mar 19, 2018 20.33 20.35 20.01 20.15 1,954,188 -0.31(-1.50%)
Mar 16, 2018 20.31 20.57 20.30 20.46 1,160,129 +0.20(+0.97%)
Mar 15, 2018 20.64 20.66 20.21 20.26 2,382,987 -0.34(-1.63%)
Mar 14, 2018 20.89 21.00 20.51 20.60 10,972,642 -0.28(-1.34%)
Mar 13, 2018 21.18 21.27 20.82 20.87 1,127,301 -0.25(-1.19%)
Mar 12, 2018 21.21 21.31 21.02 21.13 1,756,079 -0.02(-0.09%)
Mar 09, 2018 20.76 21.18 20.74 21.14 1,751,196 +0.55(+2.67%)
Mar 08, 2018 20.73 20.81 20.31 20.60 1,369,282 -0.07(-0.32%)
Mar 07, 2018 20.66 1,112,333 -0.08(-0.40%)
Mar 06, 2018 20.55 20.75 20.28 20.74 1,920,243 +0.28(+1.36%)
Mar 05, 2018 19.87 20.49 19.84 20.47 1,967,641 +0.39(+1.95%)
Mar 02, 2018 19.85 20.22 19.62 20.07 1,749,931 +0.12(+0.61%)
Mar 01, 2018 19.98 20.37 19.86 19.95 3,232,311 -0.03(-0.14%)
Feb 28, 2018 20.12 20.31 19.94 19.98 2,740,727 -0.07(-0.37%)
Feb 27, 2018 20.49 20.57 20.04 20.06 3,606,716 -0.48(-2.36%)
Feb 26, 2018 20.54 20.72 20.44 20.54 4,020,181 +0.09(+0.46%)
Feb 23, 2018 20.38 20.50 20.27 20.45 2,603,583 +0.17(+0.83%)
Feb 22, 2018 20.28 2,332,569 -0.10(-0.50%)
Feb 21, 2018 20.45 20.89 20.31 20.38 1,803,142 +0.02(+0.09%)
Feb 20, 2018 20.51 20.82 20.25 20.36 4,602,392 -0.34(-1.62%)
Feb 16, 2018 20.70 20.70 20.70 0 -0.23(-1.11%)
Feb 15, 2018 21.16 20.34 20.93 8,370,284 +0.83(+4.12%)
Feb 14, 2018 19.79 20.12 19.70 20.10 5,201,678 +0.32(+1.60%)
Feb 13, 2018 19.85 19.94 19.69 19.79 3,786,400 -0.26(-1.30%)
Feb 12, 2018 19.78 20.11 19.50 20.05 3,703,026 +0.32(+1.60%)
Feb 09, 2018 19.58 20.13 19.17 19.73 5,005,027 +0.10(+0.52%)
Feb 08, 2018 20.66 20.87 19.63 19.63 4,749,086 -1.03(-5.00%)
Feb 07, 2018 20.46 20.54 20.42 20.66 3,721,677 +0.11(+0.54%)
Feb 06, 2018 19.87 20.65 19.61 20.55 5,482,806 +0.01(+0.05%)
Feb 05, 2018 21.51 21.51 20.16 20.54 7,968,783 -1.32(-6.05%)
Feb 02, 2018 22.47 22.49 21.76 21.86 4,002,195 -0.77(-3.41%)
Feb 01, 2018 22.33 22.73 22.33 22.63 5,491,928 +0.21(+0.96%)
Jan 31, 2018 22.36 22.45 22.09 22.42 3,600,107 +0.11(+0.50%)
Jan 30, 2018 22.32 22.39 22.21 22.31 4,173,582 -0.27(-1.20%)
Jan 29, 2018 22.58 22.65 22.26 22.58 4,892,566 -0.14(-0.61%)
Jan 26, 2018 22.78 22.81 22.53 22.72 4,024,359 -0.01(-0.04%)
Jan 25, 2018 22.37 22.76 22.17 22.73 5,183,535 +0.39(+1.75%)
Jan 24, 2018 22.16 22.36 21.93 22.34 4,627,370 +0.21(+0.97%)
Jan 23, 2018 21.42 22.12 21.39 22.12 3,560,648 +0.69(+3.21%)
Jan 22, 2018 21.21 21.43 21.13 21.43 1,656,852 +0.23(+1.10%)
Jan 19, 2018 20.86 21.21 20.74 21.20 2,189,307 +0.20(+0.98%)
Jan 18, 2018 21.20 21.25 20.84 21.00 2,097,961 -0.28(-1.31%)
Jan 17, 2018 21.30 21.46 21.12 21.28 1,423,134 +0.06(+0.26%)
Jan 16, 2018 21.60 21.75 20.98 21.22 2,309,507 -0.27(-1.26%)
Jan 12, 2018 21.49 21.49 21.49 0 +0.05(+0.22%)
Jan 11, 2018 21.41 21.65 21.28 21.44 1,790,045 +0.17(+0.79%)
Jan 10, 2018 21.71 21.28 3,026,478 +0.17(+0.79%)
Jan 09, 2018 20.92 21.47 20.78 21.11 7,450,069 +0.60(+2.91%)
Jan 08, 2018 20.38 20.56 20.08 20.51 2,115,133 +0.10(+0.50%)
Jan 05, 2018 20.46 20.47 20.21 20.41 2,198,726 -0.07(-0.32%)
Jan 04, 2018 20.48 20.61 20.24 20.47 1,801,806 +0.02(+0.09%)
Jan 03, 2018 20.10 20.48 20.08 20.46 3,307,409 +0.43(+2.14%)
Jan 02, 2018 19.61 20.15 19.54 20.03 3,741,054 +0.42(+2.14%)
Dec 29, 2017 19.61 19.61 19.61 0 -0.07(-0.33%)
Dec 28, 2017 19.65 19.70 19.43 19.67 2,120,376 +0.06(+0.28%)
Dec 27, 2017 19.69 19.74 19.43 19.62 1,915,668 +0.07(+0.38%)
Dec 26, 2017 19.75 19.78 19.50 19.54 1,858,023 -0.18(-0.90%)
Dec 22, 2017 19.71 19.93 19.65 19.72 2,078,115 +0.03(+0.14%)
Dec 21, 2017 19.55 19.83 19.52 19.69 2,723,442 +0.22(+1.15%)
Dec 20, 2017 19.40 19.92 19.39 19.47 3,510,834 +0.13(+0.67%)
Dec 19, 2017 19.25 19.52 19.16 19.34 4,580,617 +0.13(+0.68%)
Dec 18, 2017 18.78 19.21 18.76 19.21 6,022,162 +0.49(+2.64%)
Dec 15, 2017 18.54 18.74 18.44 18.71 3,139,059 +0.16(+0.85%)
Dec 14, 2017 18.57 18.62 18.51 18.56 1,627,672 -0.01(-0.05%)
Dec 13, 2017 18.70 18.74 18.46 18.57 1,949,307 -0.16(-0.85%)
Dec 12, 2017 18.71 18.89 18.71 18.72 2,669,887 -0.07(-0.35%)
Dec 11, 2017 18.62 18.81 18.60 18.79 1,682,517 +0.18(+0.95%)
Dec 08, 2017 18.38 18.63 18.34 18.61 2,911,225 +0.31(+1.68%)
Dec 07, 2017 17.82 18.39 17.80 18.31 3,615,894 +0.44(+2.45%)
Dec 06, 2017 18.09 18.12 17.87 17.87 1,364,096 -0.36(-1.99%)
Dec 05, 2017 18.57 18.62 18.16 18.23 1,802,932 -0.34(-1.85%)
Dec 04, 2017 18.58 18.68 18.51 18.58 2,385,011 +0.07(+0.35%)
Dec 01, 2017 18.53 18.59 18.30 18.51 2,035,285 -0.04(-0.20%)
Nov 30, 2017 18.44 18.61 18.39 18.55 2,347,554 +0.13(+0.71%)
Nov 29, 2017 18.26 18.49 18.22 18.42 2,511,979 +0.14(+0.76%)
Nov 28, 2017 18.15 18.30 17.97 18.28 2,875,957 +0.13(+0.72%)
Nov 27, 2017 18.14 18.19 18.03 18.15 2,931,265 -0.02(-0.10%)
Nov 24, 2017 18.15 18.21 18.11 18.17 792,006 -0.01(-0.05%)
Nov 22, 2017 18.16 18.20 18.07 18.17 2,175,782 +0.02(+0.10%)
Nov 21, 2017 18.25 18.32 18.13 18.16 2,121,165 +0.00(+0.00%)
Nov 20, 2017 18.20 18.23 18.05 18.16 2,146,796 -0.06(-0.31%)
Nov 17, 2017 18.16 18.29 18.14 18.21 1,351,413 +0.01(+0.05%)
Nov 16, 2017 17.96 18.21 17.96 18.20 2,899,974 +0.31(+1.72%)
Nov 15, 2017 17.69 17.94 17.45 17.90 2,363,733 +0.02(+0.10%)
Nov 14, 2017 17.85 17.92 17.74 17.88 2,749,114 -0.03(-0.16%)
Nov 13, 2017 17.83 17.95 17.77 17.90 2,403,040 -0.03(-0.16%)
Nov 10, 2017 18.08 18.09 17.84 17.93 2,099,452 -0.22(-1.23%)
Nov 09, 2017 18.13 18.31 18.06 18.16 2,199,722 -0.24(-1.32%)
Nov 08, 2017 18.43 18.53 18.28 18.40 1,897,458 -0.21(-1.15%)
Nov 07, 2017 18.62 18.73 18.54 18.61 3,217,204 -0.07(-0.40%)
Nov 06, 2017 18.58 18.70 18.51 18.69 1,969,657 +0.05(+0.25%)
Nov 03, 2017 18.27 18.70 18.27 18.64 3,383,107 +0.11(+0.60%)
Nov 02, 2017 18.54 18.76 17.85 18.53 5,634,816 -0.01(-0.05%)
Nov 01, 2017 18.80 18.82 18.43 18.54 2,872,217 -0.13(-0.70%)
Oct 31, 2017 18.57 18.69 18.55 18.67 1,620,664 +0.00(+0.00%)
Oct 30, 2017 18.83 18.95 18.52 18.67 3,114,302 -0.28(-1.47%)
Oct 27, 2017 18.87 18.98 18.62 18.95 1,975,591 +0.05(+0.25%)
Oct 26, 2017 18.50 19.08 18.20 18.90 2,670,164 -0.20(-1.07%)
Oct 25, 2017 19.32 19.33 18.73 19.11 3,489,753 -0.21(-1.11%)
Oct 24, 2017 19.07 19.33 19.00 19.32 3,433,669 +0.35(+1.87%)
Oct 23, 2017 18.99 19.12 18.89 18.97 3,358,863 -0.01(-0.05%)
Oct 20, 2017 19.04 19.13 18.97 18.98 1,464,072 +0.02(+0.10%)
Oct 19, 2017 18.74 19.14 18.71 18.96 2,679,082 +0.13(+0.69%)
Oct 18, 2017 18.85 19.08 18.80 18.83 1,721,828 +0.04(+0.20%)
Oct 17, 2017 18.85 18.85 18.67 18.79 831,777 -0.02(-0.10%)
Oct 16, 2017 18.90 19.07 18.79 18.81 2,343,090 +0.27(+1.46%)
Oct 13, 2017 18.67 18.68 18.48 18.54 1,965,166 -0.11(-0.60%)
Oct 12, 2017 18.87 18.87 18.62 18.65 1,391,940 -0.20(-1.04%)
Oct 11, 2017 18.76 18.85 18.66 18.85 1,547,929 -0.01(-0.05%)
Oct 10, 2017 18.86 18.91 18.73 18.85 1,882,680 +0.05(+0.25%)
Oct 09, 2017 18.92 18.99 18.67 18.81 2,049,969 -0.09(-0.49%)
Oct 06, 2017 19.04 19.15 18.84 18.90 2,061,264 -0.19(-0.98%)
Oct 05, 2017 18.98 19.22 18.98 19.09 2,771,817 +0.13(+0.69%)
Oct 04, 2017 18.86 19.04 18.80 18.96 2,085,337 +0.07(+0.39%)
Oct 03, 2017 18.84 18.98 18.71 18.88 1,422,286 +0.05(+0.25%)
Oct 02, 2017 18.93 19.00 18.61 18.84 8,925,483 -0.09(-0.49%)
Sep 29, 2017 18.67 19.02 18.64 18.93 5,101,030 +0.32(+1.70%)
Sep 28, 2017 18.54 18.67 18.46 18.61 1,594,214 +0.07(+0.40%)
Sep 27, 2017 18.60 18.67 18.38 18.54 2,528,628 +0.10(+0.56%)
Sep 26, 2017 18.38 18.55 18.34 18.44 4,602,672 +0.08(+0.46%)
Sep 25, 2017 18.36 18.63 18.26 18.35 4,940,572 -0.02(-0.10%)
Sep 22, 2017 17.86 18.41 17.84 18.37 4,834,604 +0.39(+2.17%)
Sep 21, 2017 17.94 18.06 17.84 17.98 4,379,149 +0.06(+0.31%)
Sep 20, 2017 17.75 18.00 17.71 17.92 3,664,914 +0.15(+0.84%)
Sep 19, 2017 17.69 17.78 17.59 17.77 3,596,517 +0.14(+0.79%)
Sep 18, 2017 17.74 17.92 17.57 17.63 3,717,231 +0.01(+0.05%)
Sep 15, 2017 17.36 17.64 17.36 17.63 3,671,067 +0.21(+1.23%)
Sep 14, 2017 17.26 17.54 17.23 17.41 3,104,668 +0.11(+0.65%)
Sep 13, 2017 17.39 17.56 17.01 17.30 3,826,315 -0.17(-0.96%)
Sep 12, 2017 17.45 17.66 17.38 17.47 3,325,025 +0.09(+0.54%)
Sep 11, 2017 17.11 17.48 17.09 17.37 3,722,294 +0.47(+2.75%)
Sep 08, 2017 16.98 17.09 16.83 16.91 3,004,752 -0.09(-0.55%)
Sep 07, 2017 17.09 17.14 16.88 17.00 3,723,707 -0.06(-0.33%)
Sep 06, 2017 17.23 17.25 16.90 17.06 3,730,218 -0.04(-0.22%)
Sep 05, 2017 17.61 17.67 16.88 17.09 4,881,499 -0.58(-3.27%)
Sep 01, 2017 17.78 17.80 17.64 17.67 4,237,904 -0.03(-0.16%)
Aug 31, 2017 17.72 17.79 17.50 17.70 3,718,162 +0.06(+0.32%)
Aug 30, 2017 17.17 17.78 17.17 17.64 5,474,573 +0.47(+2.77%)
Aug 29, 2017 17.10 17.23 17.06 17.17 3,022,504 -0.20(-1.13%)
Aug 28, 2017 17.29 17.46 17.16 17.36 3,571,698 +0.20(+1.14%)
Aug 25, 2017 17.14 17.30 17.00 17.17 2,967,938 +0.11(+0.65%)
Aug 24, 2017 17.38 17.40 17.02 17.06 2,685,031 -0.23(-1.35%)
Aug 23, 2017 17.28 17.37 17.23 17.29 2,665,495 -0.07(-0.38%)
Aug 22, 2017 17.20 17.38 17.07 17.36 6,601,442 +0.47(+2.76%)
Aug 21, 2017 16.86 17.07 16.81 16.89 2,920,127 +0.00(+0.00%)
Aug 18, 2017 16.86 17.11 16.72 16.89 3,766,155 +0.10(+0.61%)
Aug 17, 2017 17.10 17.15 16.73 16.79 3,827,302 -0.33(-1.90%)
Aug 16, 2017 17.25 17.40 17.06 17.11 2,500,591 -0.07(-0.43%)
Aug 15, 2017 17.41 17.45 17.03 17.19 3,261,358 -0.17(-0.97%)
Aug 14, 2017 17.26 17.56 17.26 17.36 3,121,499 +0.28(+1.64%)
Aug 11, 2017 17.18 17.27 16.89 17.08 4,016,145 -0.15(-0.87%)
Aug 10, 2017 17.74 17.79 17.22 17.23 3,668,823 -0.58(-3.24%)
Aug 09, 2017 18.17 18.17 17.69 17.80 3,395,951 -0.37(-2.05%)
Aug 08, 2017 18.16 18.41 18.15 18.17 3,151,727 +0.02(+0.10%)
Aug 07, 2017 18.21 18.32 18.12 18.16 3,522,892 -0.02(-0.10%)
Aug 04, 2017 18.14 18.35 18.14 18.17 3,070,985 +0.11(+0.62%)
Aug 03, 2017 17.91 18.22 17.91 18.06 4,233,241 +0.05(+0.26%)
Aug 02, 2017 18.14 18.22 17.99 18.02 4,412,411 -0.10(-0.57%)
Aug 01, 2017 18.08 18.40 18.08 18.12 3,038,517 +0.07(+0.41%)
Jul 31, 2017 18.03 18.22 17.93 18.04 3,371,036 +0.07(+0.41%)
Jul 28, 2017 17.93 18.07 17.56 17.97 3,098,307 +0.05(+0.26%)
Jul 27, 2017 18.51 18.64 17.92 17.92 4,911,492 -0.06(-0.31%)
Jul 26, 2017 18.16 18.20 17.98 17.98 3,042,656 -0.14(-0.77%)
Jul 25, 2017 18.01 18.20 18.01 18.12 2,832,516 +0.15(+0.83%)
Jul 24, 2017 18.11 18.13 17.87 17.97 4,396,118 -0.07(-0.41%)
Jul 21, 2017 18.07 18.24 18.02 18.04 3,351,888 +0.07(+0.36%)
Jul 20, 2017 18.16 18.29 17.95 17.98 3,566,536 -0.12(-0.67%)
Jul 19, 2017 17.89 18.16 17.75 18.10 3,184,391 +0.29(+1.62%)
Jul 18, 2017 18.07 18.11 17.68 17.81 3,267,901 -0.29(-1.59%)
Jul 17, 2017 18.02 18.25 17.92 18.10 2,883,722 +0.18(+0.99%)
Jul 14, 2017 17.90 18.09 17.82 17.92 2,577,165 +0.08(+0.47%)
Jul 13, 2017 17.92 17.97 17.77 17.84 5,348,748 -0.01(-0.05%)
Jul 12, 2017 17.77 17.85 17.63 17.85 4,651,130 +0.19(+1.05%)
Jul 11, 2017 17.53 17.71 17.49 17.66 2,303,715 +0.10(+0.58%)
Jul 10, 2017 17.31 17.68 17.24 17.56 2,959,974 +0.29(+1.67%)
Jul 07, 2017 17.10 17.28 16.95 17.27 2,366,539 +0.21(+1.26%)
Jul 06, 2017 17.10 17.16 16.96 17.06 2,513,380 -0.10(-0.60%)
Jul 05, 2017 17.31 17.33 16.89 17.16 3,949,460 -0.10(-0.59%)
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.