Skip to main content

KKR & Company LP (NY: KKR )

130.21 +2.24 (+1.75%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.46 10.86 10.46 10.83 4,005,017 +0.42(+4.05%)
Feb 26, 2016 10.43 10.64 10.27 10.41 7,546,231 +0.07(+0.65%)
Feb 25, 2016 10.63 10.72 10.07 10.34 9,664,081 -0.30(-2.85%)
Feb 24, 2016 10.76 10.85 10.45 10.64 6,372,232 -0.33(-3.00%)
Feb 23, 2016 10.99 11.13 10.79 10.97 2,813,598 -0.13(-1.14%)
Feb 22, 2016 10.95 11.16 10.89 11.10 2,853,783 +0.29(+2.65%)
Feb 19, 2016 10.72 11.00 10.62 10.81 3,292,060 +0.01(+0.08%)
Feb 18, 2016 10.66 10.86 10.42 10.80 4,849,556 +0.31(+2.97%)
Feb 17, 2016 10.16 10.51 10.12 10.49 7,917,478 +0.10(+0.96%)
Feb 16, 2016 10.09 10.41 9.989 10.39 5,628,602 +0.45(+4.52%)
Feb 12, 2016 9.352 9.943 9.943 9.943 6,752,216 +0.67(+7.28%)
Feb 11, 2016 9.410 9.743 9.069 9.269 15,668,553 -0.48(-4.95%)
Feb 10, 2016 10.64 10.66 9.718 9.752 9,249,014 -0.76(-7.21%)
Feb 09, 2016 10.49 10.77 10.24 10.51 5,611,205 -0.26(-2.40%)
Feb 08, 2016 11.33 11.35 10.59 10.77 5,246,162 -0.75(-6.51%)
Feb 05, 2016 11.38 11.92 11.38 11.52 3,904,073 +0.16(+1.39%)
Feb 04, 2016 10.99 11.41 10.96 11.36 4,447,387 +0.32(+2.94%)
Feb 03, 2016 11.25 11.25 10.64 11.03 6,033,415 -0.11(-0.97%)
Feb 02, 2016 11.40 11.40 11.09 11.14 3,686,092 -0.44(-3.81%)
Feb 01, 2016 11.23 11.74 11.16 11.58 3,312,469 +0.23(+2.05%)
Jan 29, 2016 11.30 11.53 11.18 11.35 3,304,457 +0.08(+0.74%)
Jan 28, 2016 11.25 11.35 11.01 11.27 2,915,997 +0.12(+1.05%)
Jan 27, 2016 11.36 11.45 10.84 11.15 6,114,260 -0.29(-2.55%)
Jan 26, 2016 11.21 11.61 11.11 11.44 3,928,791 +0.28(+2.54%)
Jan 25, 2016 11.97 12.02 11.11 11.16 4,772,041 -0.84(-7.01%)
Jan 22, 2016 12.32 12.40 11.80 12.00 3,139,056 +0.03(+0.28%)
Jan 21, 2016 11.34 12.28 11.32 11.97 7,572,066 +0.62(+5.51%)
Jan 20, 2016 10.76 11.44 10.57 11.34 9,132,692 +0.37(+3.42%)
Jan 19, 2016 11.24 11.50 10.97 10.97 7,601,740 -0.22(-2.01%)
Jan 15, 2016 11.03 11.19 11.19 11.19 8,296,713 -0.42(-3.66%)
Jan 14, 2016 11.14 11.83 10.58 11.62 8,406,733 +0.52(+4.73%)
Jan 13, 2016 11.36 11.66 11.09 11.09 6,227,294 -0.18(-1.62%)
Jan 12, 2016 11.49 11.64 10.95 11.28 6,484,801 -0.12(-1.02%)
Jan 11, 2016 11.83 11.94 11.22 11.39 7,337,375 -0.40(-3.39%)
Jan 08, 2016 12.22 12.25 11.77 11.79 5,356,784 -0.27(-2.28%)
Jan 07, 2016 12.32 12.56 11.98 12.07 4,143,834 -0.54(-4.29%)
Jan 06, 2016 12.59 12.82 12.41 12.61 5,794,182 -0.26(-2.01%)
Jan 05, 2016 13.16 13.30 12.77 12.87 4,271,348 -0.27(-2.09%)
Jan 04, 2016 12.74 13.22 12.67 13.14 3,377,176 +0.16(+1.22%)
Dec 31, 2015 12.92 12.98 12.98 12.98 3,998,974 -0.02(-0.13%)
Dec 30, 2015 12.81 13.10 12.80 13.00 3,496,422 -0.04(-0.32%)
Dec 29, 2015 13.25 13.30 12.82 13.04 4,626,200 -0.12(-0.89%)
Dec 28, 2015 13.29 13.31 13.07 13.16 4,807,960 -0.20(-1.50%)
Dec 24, 2015 13.40 13.36 13.36 13.36 3,305,860 -0.12(-0.93%)
Dec 23, 2015 13.17 13.52 13.12 13.48 4,316,848 +0.40(+3.06%)
Dec 22, 2015 13.23 13.23 13.01 13.08 3,256,882 -0.12(-0.88%)
Dec 21, 2015 13.02 13.39 13.00 13.20 4,299,184 +0.24(+1.86%)
Dec 18, 2015 13.01 13.32 12.88 12.96 5,298,141 -0.17(-1.27%)
Dec 17, 2015 12.89 13.22 12.88 13.12 4,350,676 +0.32(+2.47%)
Dec 16, 2015 12.82 12.91 12.50 12.81 4,652,582 +0.12(+0.98%)
Dec 15, 2015 12.16 12.83 12.10 12.68 6,522,528 +0.65(+5.40%)
Dec 14, 2015 12.62 12.70 11.93 12.03 7,904,626 -0.62(-4.93%)
Dec 11, 2015 13.41 13.53 12.62 12.66 8,239,035 -1.01(-7.37%)
Dec 10, 2015 13.18 13.77 13.15 13.67 5,455,132 +0.56(+4.26%)
Dec 09, 2015 13.32 13.59 13.07 13.11 4,819,054 -0.23(-1.75%)
Dec 08, 2015 13.20 13.45 13.13 13.34 5,066,325 -0.12(-0.87%)
Dec 07, 2015 13.47 13.62 13.12 13.46 5,305,844 -0.14(-1.04%)
Dec 04, 2015 13.64 13.85 13.45 13.60 4,495,605 -0.04(-0.31%)
Dec 03, 2015 13.89 13.95 13.47 13.64 4,255,390 -0.17(-1.21%)
Dec 02, 2015 14.08 14.13 13.77 13.81 2,718,110 -0.28(-2.01%)
Dec 01, 2015 14.17 14.22 13.94 14.09 3,271,023 +0.01(+0.06%)
Nov 30, 2015 14.24 14.27 14.03 14.08 2,823,628 -0.16(-1.11%)
Nov 27, 2015 14.24 14.32 14.12 14.24 825,953 +0.01(+0.06%)
Nov 25, 2015 14.23 14.23 14.23 14.23 5,844,876 +0.05(+0.35%)
Nov 24, 2015 14.16 14.24 14.07 14.18 2,924,371 -0.06(-0.41%)
Nov 23, 2015 14.54 14.66 14.17 14.24 3,145,412 -0.29(-2.01%)
Nov 20, 2015 14.66 14.73 14.50 14.53 3,004,402 -0.07(-0.51%)
Nov 19, 2015 14.57 14.86 14.52 14.61 2,678,713 +0.05(+0.34%)
Nov 18, 2015 14.47 14.72 14.40 14.56 3,784,848 +0.17(+1.22%)
Nov 17, 2015 14.72 14.82 14.27 14.38 4,043,921 -0.32(-2.15%)
Nov 16, 2015 14.57 14.82 14.46 14.70 3,500,775 +0.02(+0.11%)
Nov 13, 2015 14.86 15.18 14.52 14.68 3,530,985 -0.22(-1.51%)
Nov 12, 2015 14.98 15.16 14.87 14.91 4,040,570 -0.10(-0.67%)
Nov 11, 2015 15.10 15.11 14.81 15.01 9,188,044 -0.02(-0.11%)
Nov 10, 2015 15.16 15.44 14.79 15.02 3,069,909 -0.14(-0.93%)
Nov 09, 2015 15.78 15.78 15.00 15.16 3,085,198 -0.65(-4.11%)
Nov 06, 2015 15.73 15.90 15.39 15.81 7,055,653 +0.09(+0.58%)
Nov 05, 2015 15.59 15.99 15.52 15.72 6,103,049 +0.36(+2.33%)
Nov 04, 2015 15.61 15.65 14.96 15.36 7,308,679 -0.08(-0.54%)
Nov 03, 2015 14.95 15.64 14.84 15.45 7,128,789 +0.47(+3.11%)
Nov 02, 2015 14.16 15.36 14.14 14.98 10,355,529 +0.96(+6.88%)
Oct 30, 2015 14.21 14.51 13.85 14.02 8,265,211 -0.12(-0.87%)
Oct 29, 2015 13.49 14.69 13.19 14.14 14,223,840 +0.37(+2.67%)
Oct 28, 2015 13.05 14.08 12.99 13.77 18,688,404 -0.61(-4.26%)
Oct 27, 2015 14.46 14.59 14.09 14.39 2,434,261 -0.14(-0.96%)
Oct 26, 2015 14.55 14.65 14.43 14.52 3,683,260 -0.02(-0.11%)
Oct 23, 2015 14.42 14.71 14.36 14.54 2,731,481 +0.33(+2.30%)
Oct 22, 2015 14.07 14.34 14.01 14.21 2,344,052 +0.28(+1.99%)
Oct 21, 2015 13.93 14.13 13.93 13.94 2,108,927 +0.07(+0.47%)
Oct 20, 2015 14.10 14.18 13.82 13.87 5,075,761 -0.21(-1.51%)
Oct 19, 2015 14.55 14.55 14.07 14.08 4,019,981 -0.47(-3.20%)
Oct 16, 2015 14.55 14.59 14.37 14.55 3,473,259 +0.08(+0.56%)
Oct 15, 2015 14.47 14.56 14.24 14.47 5,108,032 +0.07(+0.51%)
Oct 14, 2015 14.71 14.82 14.35 14.39 2,804,275 -0.24(-1.62%)
Oct 13, 2015 14.83 14.99 14.57 14.63 2,431,653 -0.37(-2.45%)
Oct 12, 2015 15.27 15.28 14.77 15.00 2,466,559 -0.26(-1.71%)
Oct 09, 2015 15.45 15.49 15.19 15.26 1,486,637 -0.07(-0.48%)
Oct 08, 2015 15.16 15.48 15.06 15.33 1,771,121 +0.11(+0.75%)
Oct 07, 2015 15.11 15.59 15.08 15.22 3,118,387 +0.23(+1.53%)
Oct 06, 2015 14.91 15.23 14.88 14.99 5,538,876 +0.07(+0.44%)
Oct 05, 2015 14.37 14.93 14.30 14.92 2,671,877 +0.67(+4.70%)
Oct 02, 2015 13.81 14.26 13.59 14.25 2,247,685 +0.23(+1.63%)
Oct 01, 2015 13.74 14.12 13.65 14.03 4,293,551 +0.31(+2.26%)
Sep 30, 2015 13.28 13.78 13.09 13.71 3,751,234 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,435 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,614 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,379 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,429 -0.28(-1.89%)
Sep 23, 2015 15.10 15.14 14.59 14.70 4,414,999 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,480 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,555,102 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,374 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,446 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,964 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,367 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,902 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,854 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.01 4,966,285 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,302 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,642 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,272,069 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,296 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,671 +0.00(+0.00%)
Sep 01, 2015 15.36 15.64 15.04 15.14 4,598,707 -0.47(-2.99%)
Aug 31, 2015 16.21 16.25 15.59 15.60 3,614,400 -0.67(-4.12%)
Aug 28, 2015 16.54 16.62 16.23 16.27 2,311,291 -0.35(-2.11%)
Aug 27, 2015 16.35 16.96 16.16 16.62 5,569,100 +0.65(+4.04%)
Aug 26, 2015 15.95 16.12 15.49 15.98 5,960,417 +0.53(+3.44%)
Aug 25, 2015 15.94 16.15 15.44 15.45 6,929,166 +0.17(+1.12%)
Aug 24, 2015 14.49 15.88 6.539 15.28 8,650,613 -0.70(-4.40%)
Aug 21, 2015 16.30 16.38 15.68 15.98 9,739,351 -0.59(-3.55%)
Aug 20, 2015 17.38 17.38 16.39 16.57 8,364,456 -1.01(-5.72%)
Aug 19, 2015 17.82 17.89 17.50 17.57 4,170,134 -0.33(-1.83%)
Aug 18, 2015 18.10 18.10 17.71 17.90 5,179,073 -0.24(-1.31%)
Aug 17, 2015 18.08 18.38 18.08 18.14 5,810,967 -0.55(-2.93%)
Aug 14, 2015 18.64 18.73 18.48 18.68 2,271,061 +0.10(+0.53%)
Aug 13, 2015 18.59 18.64 18.25 18.59 2,215,508 +0.08(+0.44%)
Aug 12, 2015 18.45 18.55 17.90 18.50 4,236,981 -0.11(-0.61%)
Aug 11, 2015 18.67 18.80 18.56 18.62 2,358,126 -0.40(-2.11%)
Aug 10, 2015 18.95 19.07 18.82 19.02 2,906,360 +0.22(+1.17%)
Aug 07, 2015 19.02 19.18 18.47 18.80 3,456,257 -0.20(-1.08%)
Aug 06, 2015 19.56 19.61 18.84 19.00 3,655,077 -0.45(-2.31%)
Aug 05, 2015 19.59 19.62 19.31 19.45 3,607,356 -0.11(-0.59%)
Aug 04, 2015 19.62 19.71 19.49 19.57 1,838,888 -0.04(-0.21%)
Aug 03, 2015 19.53 19.67 19.42 19.61 2,363,628 +0.07(+0.38%)
Jul 31, 2015 19.68 19.77 19.50 19.53 2,322,310 -0.11(-0.58%)
Jul 30, 2015 19.85 19.85 19.63 19.65 2,496,030 -0.11(-0.58%)
Jul 29, 2015 19.54 19.84 19.51 19.76 4,018,814 +0.32(+1.65%)
Jul 28, 2015 19.28 19.53 19.12 19.44 4,312,303 +0.36(+1.89%)
Jul 27, 2015 19.24 19.25 18.88 19.08 4,092,118 -0.30(-1.53%)
Jul 24, 2015 19.70 19.82 19.35 19.38 3,686,309 -0.12(-0.62%)
Jul 23, 2015 19.60 19.92 19.43 19.50 5,258,408 +0.14(+0.75%)
Jul 22, 2015 19.39 19.55 19.26 19.35 2,796,404 -0.09(-0.45%)
Jul 21, 2015 19.14 19.47 19.09 19.44 2,851,976 +0.35(+1.85%)
Jul 20, 2015 19.43 19.44 19.04 19.09 2,355,095 -0.31(-1.61%)
Jul 17, 2015 19.39 19.40 19.28 19.40 1,572,349 +0.01(+0.04%)
Jul 16, 2015 19.40 19.43 19.23 19.39 2,739,042 +0.08(+0.42%)
Jul 15, 2015 19.14 19.38 19.07 19.31 3,621,903 +0.18(+0.92%)
Jul 14, 2015 18.89 19.14 18.85 19.14 3,682,722 +0.25(+1.32%)
Jul 13, 2015 18.66 18.93 18.64 18.89 2,924,981 +0.27(+1.47%)
Jul 10, 2015 18.52 18.68 18.33 18.61 2,760,991 +0.29(+1.58%)
Jul 09, 2015 18.16 18.33 18.09 18.33 1,816,451 +0.31(+1.74%)
Jul 08, 2015 18.45 18.47 17.96 18.01 3,008,258 -0.53(-2.86%)
Jul 07, 2015 18.66 18.69 18.28 18.54 2,763,253 -0.06(-0.30%)
Jul 06, 2015 18.56 18.69 18.49 18.60 1,973,803 -0.10(-0.52%)
Jul 02, 2015 18.53 18.69 18.69 18.69 2,116,538 +0.19(+1.04%)
Jul 01, 2015 18.54 18.55 18.39 18.50 1,820,927 +0.14(+0.79%)
Jun 30, 2015 18.48 18.48 18.20 18.36 1,841,630 +0.05(+0.26%)
Jun 29, 2015 18.36 18.50 18.18 18.31 3,436,008 -0.24(-1.30%)
Jun 26, 2015 18.74 18.78 18.45 18.55 2,105,861 -0.14(-0.73%)
Jun 25, 2015 18.72 18.80 18.61 18.69 6,483,318 -0.02(-0.13%)
Jun 24, 2015 18.66 18.71 18.53 18.71 3,307,215 +0.01(+0.04%)
Jun 23, 2015 18.58 18.78 18.57 18.70 2,666,443 +0.12(+0.65%)
Jun 22, 2015 18.59 18.60 18.44 18.58 1,713,465 +0.10(+0.57%)
Jun 19, 2015 18.51 18.54 18.37 18.48 2,489,214 -0.01(-0.04%)
Jun 18, 2015 18.36 18.57 18.32 18.49 3,128,952 +0.18(+0.97%)
Jun 17, 2015 18.47 18.48 18.21 18.31 3,094,714 -0.10(-0.52%)
Jun 16, 2015 18.43 18.48 18.35 18.41 1,906,813 -0.05(-0.26%)
Jun 15, 2015 18.39 18.50 18.37 18.45 2,564,615 -0.10(-0.56%)
Jun 12, 2015 18.70 18.70 18.46 18.56 1,644,827 -0.17(-0.90%)
Jun 11, 2015 18.52 18.74 18.52 18.73 1,735,634 +0.21(+1.13%)
Jun 10, 2015 18.44 18.55 18.33 18.52 2,745,636 +0.16(+0.88%)
Jun 09, 2015 18.52 18.53 18.18 18.36 2,257,513 -0.18(-0.95%)
Jun 08, 2015 18.68 18.76 18.44 18.53 2,266,196 -0.14(-0.77%)
Jun 05, 2015 18.72 18.73 18.57 18.68 3,307,936 +0.03(+0.17%)
Jun 04, 2015 18.64 18.76 18.56 18.65 2,790,359 +0.02(+0.09%)
Jun 03, 2015 18.52 18.65 18.49 18.63 3,943,924 +0.22(+1.18%)
Jun 02, 2015 18.41 18.47 18.28 18.41 2,971,083 +0.04(+0.22%)
Jun 01, 2015 18.47 18.51 18.34 18.37 1,696,388 -0.06(-0.35%)
May 29, 2015 18.37 18.48 18.36 18.44 2,249,631 -0.04(-0.22%)
May 28, 2015 18.41 18.48 18.36 18.48 2,416,323 +0.02(+0.09%)
May 27, 2015 18.43 18.54 18.40 18.46 4,987,743 +0.04(+0.22%)
May 26, 2015 18.40 18.47 18.28 18.42 3,018,673 -0.01(-0.04%)
May 22, 2015 18.46 18.43 18.43 18.43 1,934,558 -0.03(-0.17%)
May 21, 2015 18.45 18.49 18.36 18.46 3,402,682 -0.02(-0.09%)
May 20, 2015 18.60 18.60 18.45 18.48 2,540,279 -0.10(-0.52%)
May 19, 2015 18.60 18.75 18.50 18.57 3,780,140 +0.00(+0.00%)
May 18, 2015 18.54 18.63 18.40 18.57 4,426,974 +0.09(+0.48%)
May 15, 2015 18.41 18.50 18.33 18.49 2,686,345 +0.08(+0.44%)
May 14, 2015 18.37 18.48 18.33 18.41 2,731,548 +0.11(+0.61%)
May 13, 2015 18.23 18.37 18.21 18.29 2,696,021 +0.07(+0.40%)
May 12, 2015 18.14 18.23 18.05 18.22 2,135,237 +0.02(+0.13%)
May 11, 2015 18.20 18.23 18.12 18.20 2,327,778 +0.02(+0.13%)
May 08, 2015 18.21 18.29 18.13 18.17 3,267,132 +0.10(+0.53%)
May 07, 2015 18.16 18.26 18.04 18.08 3,034,071 -0.14(-0.75%)
May 06, 2015 18.40 18.46 18.17 18.21 2,184,258 -0.12(-0.66%)
May 05, 2015 18.36 18.54 18.30 18.33 3,292,873 +0.04(+0.22%)
May 04, 2015 18.24 18.45 18.24 18.29 2,678,822 +0.12(+0.66%)
May 01, 2015 18.15 18.30 18.15 18.17 2,079,504 +0.09(+0.49%)
Apr 30, 2015 18.45 18.45 18.08 18.08 2,516,928 -0.59(-3.14%)
Apr 29, 2015 18.71 18.83 18.61 18.67 3,465,621 -0.06(-0.34%)
Apr 28, 2015 18.62 18.76 18.46 18.73 2,449,341 +0.04(+0.22%)
Apr 27, 2015 18.73 18.78 18.55 18.69 3,258,302 -0.10(-0.51%)
Apr 24, 2015 18.98 18.98 18.61 18.79 3,343,066 -0.12(-0.64%)
Apr 23, 2015 18.78 19.11 18.66 18.91 3,882,940 +0.14(+0.73%)
Apr 22, 2015 18.57 18.80 18.44 18.78 2,851,351 +0.17(+0.91%)
Apr 21, 2015 18.68 18.73 18.45 18.61 2,326,882 -0.03(-0.17%)
Apr 20, 2015 18.67 18.83 18.50 18.64 2,022,919 +0.07(+0.39%)
Apr 17, 2015 18.68 18.74 18.46 18.57 1,803,661 -0.20(-1.07%)
Apr 16, 2015 18.53 18.88 18.45 18.77 4,994,935 +0.35(+1.87%)
Apr 15, 2015 18.33 18.53 18.23 18.42 2,336,344 +0.11(+0.61%)
Apr 14, 2015 18.41 18.43 18.12 18.31 2,230,119 -0.06(-0.35%)
Apr 13, 2015 18.24 18.40 18.19 18.37 2,145,003 +0.14(+0.75%)
Apr 10, 2015 18.08 18.29 18.04 18.24 1,818,106 +0.18(+0.98%)
Apr 09, 2015 18.05 18.20 17.96 18.06 2,174,954 -0.02(-0.13%)
Apr 08, 2015 18.10 18.16 17.98 18.08 2,275,499 -0.08(-0.44%)
Apr 07, 2015 18.33 18.36 18.09 18.16 2,763,828 -0.19(-1.05%)
Apr 06, 2015 18.35 18.54 18.29 18.36 4,591,195 -0.08(-0.44%)
Apr 02, 2015 18.56 18.44 18.44 18.44 1,742,994 -0.10(-0.56%)
Apr 01, 2015 18.31 18.60 18.29 18.54 2,590,506 +0.22(+1.18%)
Mar 31, 2015 18.24 18.40 18.13 18.33 2,495,250 +0.03(+0.18%)
Mar 30, 2015 18.22 18.39 18.12 18.29 2,614,396 +0.10(+0.53%)
Mar 27, 2015 18.09 18.25 18.05 18.20 1,863,750 +0.05(+0.27%)
Mar 26, 2015 18.29 18.29 17.96 18.15 1,754,950 -0.19(-1.05%)
Mar 25, 2015 18.53 18.56 18.20 18.34 2,472,931 -0.15(-0.83%)
Mar 24, 2015 18.60 18.64 18.31 18.49 2,055,955 -0.08(-0.43%)
Mar 23, 2015 18.57 18.68 18.52 18.57 1,599,476 +0.00(+0.00%)
Mar 20, 2015 18.41 18.66 18.33 18.57 2,163,461 +0.25(+1.36%)
Mar 19, 2015 18.39 18.43 18.15 18.33 1,569,959 -0.12(-0.65%)
Mar 18, 2015 18.48 18.64 18.33 18.45 2,527,063 -0.04(-0.22%)
Mar 17, 2015 18.37 18.50 18.30 18.49 1,472,575 +0.05(+0.26%)
Mar 16, 2015 18.37 18.56 18.31 18.44 2,139,895 +0.06(+0.35%)
Mar 13, 2015 18.34 18.46 18.12 18.37 1,862,025 -0.13(-0.69%)
Mar 12, 2015 18.46 18.55 18.29 18.50 2,387,174 +0.13(+0.70%)
Mar 11, 2015 18.36 18.45 18.17 18.37 1,671,435 +0.04(+0.22%)
Mar 10, 2015 18.60 18.63 18.04 18.33 4,311,404 -0.36(-1.93%)
Mar 09, 2015 19.05 19.12 18.57 18.69 2,110,208 -0.35(-1.86%)
Mar 06, 2015 19.07 19.23 18.92 19.05 3,787,675 +0.03(+0.17%)
Mar 05, 2015 19.10 19.33 18.98 19.02 3,368,410 -0.08(-0.42%)
Mar 04, 2015 18.85 19.23 18.66 19.10 3,301,924 +0.24(+1.28%)
Mar 03, 2015 18.96 19.12 18.80 18.86 1,729,369 -0.10(-0.55%)
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.