KKR & Co. LP (NY: KKR )

61.42 USD +0.71 (+1.17%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.05 22.30 22.01 22.23 1,130,742 +0.08(+0.36%)
May 30, 2018 22.00 22.32 21.93 22.15 1,722,466 +0.24(+1.10%)
May 29, 2018 22.22 22.33 21.65 21.91 2,827,270 -0.55(-2.45%)
May 25, 2018 22.46 22.46 22.46 0 -0.04(-0.18%)
May 24, 2018 22.19 22.57 22.05 22.50 2,638,328 +0.21(+0.94%)
May 23, 2018 22.49 22.57 22.10 22.29 3,125,251 -0.28(-1.24%)
May 22, 2018 22.69 22.85 22.38 22.57 5,888,253 -0.08(-0.35%)
May 21, 2018 22.50 22.90 22.43 22.65 1,973,528 +0.25(+1.12%)
May 18, 2018 22.73 22.73 22.30 22.40 1,787,252 -0.31(-1.37%)
May 17, 2018 22.31 22.80 22.25 22.71 3,106,867 +0.39(+1.75%)
May 16, 2018 21.80 22.67 21.80 22.32 3,631,631 +0.72(+3.33%)
May 15, 2018 21.73 21.95 21.54 21.60 2,436,690 -0.15(-0.69%)
May 14, 2018 22.05 22.17 21.47 21.75 2,573,321 -0.28(-1.27%)
May 11, 2018 22.34 22.62 21.80 22.03 3,250,312 -0.48(-2.13%)
May 10, 2018 22.27 22.82 22.04 22.51 5,705,768 -0.37(-1.62%)
May 09, 2018 22.73 22.97 22.66 22.88 6,678,039 +0.21(+0.93%)
May 08, 2018 22.80 22.82 22.41 22.67 7,031,040 +0.08(+0.35%)
May 07, 2018 23.00 23.00 22.34 22.59 11,319,174 -0.41(-1.78%)
May 04, 2018 22.25 23.00 22.11 23.00 16,583,308 +0.86(+3.88%)
May 03, 2018 23.24 23.29 22.03 22.14 11,826,768 +0.64(+2.98%)
May 02, 2018 21.39 21.70 21.24 21.50 4,789,421 +0.10(+0.47%)
May 01, 2018 20.88 21.57 20.81 21.40 3,840,819 +0.46(+2.20%)
Apr 30, 2018 20.90 21.67 20.66 20.94 3,875,042 +0.08(+0.38%)
Apr 27, 2018 20.85 20.90 20.65 20.86 752,806 -0.03(-0.14%)
Apr 26, 2018 20.75 20.98 20.61 20.89 882,885 +0.14(+0.67%)
Apr 25, 2018 21.05 21.15 20.73 20.75 1,972,192 -0.40(-1.89%)
Apr 24, 2018 21.45 21.57 20.98 21.15 1,539,746 -0.16(-0.75%)
Apr 23, 2018 21.49 21.60 21.24 21.31 2,287,423 -0.11(-0.51%)
Apr 20, 2018 21.20 21.49 21.14 21.42 1,820,323 +0.27(+1.28%)
Apr 19, 2018 20.96 21.21 20.83 21.15 1,880,831 +0.18(+0.86%)
Apr 18, 2018 21.00 21.21 20.92 20.97 1,271,144 -0.01(-0.05%)
Apr 17, 2018 20.84 21.07 20.79 20.98 1,536,299 +0.26(+1.25%)
Apr 16, 2018 20.39 20.76 20.29 20.72 1,389,319 +0.39(+1.92%)
Apr 13, 2018 20.67 20.77 20.27 20.33 1,696,139 -0.25(-1.21%)
Apr 12, 2018 20.34 20.69 20.29 20.58 1,515,656 +0.35(+1.73%)
Apr 11, 2018 20.24 20.57 20.20 20.23 2,723,675 -0.18(-0.88%)
Apr 10, 2018 20.20 20.48 20.12 20.41 996,926 +0.40(+2.00%)
Apr 09, 2018 20.16 20.37 19.99 20.01 2,069,177 +0.00(+0.00%)
Apr 06, 2018 20.03 20.26 19.86 20.01 2,152,353 -0.32(-1.57%)
Apr 05, 2018 20.30 20.51 20.13 20.33 1,817,733 +0.23(+1.14%)
Apr 04, 2018 19.44 20.17 19.37 20.10 2,593,565 +0.39(+1.98%)
Apr 03, 2018 20.03 20.21 19.65 19.71 2,255,986 -0.18(-0.90%)
Apr 02, 2018 20.19 20.27 19.73 19.89 12,938,153 -0.41(-2.02%)
Mar 29, 2018 20.30 20.30 20.30 0 +0.10(+0.50%)
Mar 28, 2018 20.37 20.61 20.14 20.20 2,450,373 -0.17(-0.83%)
Mar 27, 2018 20.67 20.82 20.16 20.37 1,802,257 -0.33(-1.59%)
Mar 26, 2018 20.95 21.04 20.42 20.70 2,626,920 +0.09(+0.44%)
Mar 23, 2018 21.08 21.17 20.60 20.61 4,864,731 -0.46(-2.18%)
Mar 22, 2018 21.55 21.62 21.07 21.07 7,328,245 -0.74(-3.39%)
Mar 21, 2018 21.73 21.96 21.70 21.81 880,542 +0.06(+0.28%)
Mar 20, 2018 21.74 21.81 21.55 21.75 886,858 +0.11(+0.51%)
Mar 19, 2018 21.84 21.86 21.49 21.64 1,819,509 -0.33(-1.50%)
Mar 16, 2018 21.81 22.09 21.80 21.97 1,080,175 +0.21(+0.97%)
Mar 15, 2018 22.17 22.19 21.71 21.76 2,218,756 -0.36(-1.63%)
Mar 14, 2018 22.44 22.55 22.03 22.12 10,216,425 -0.30(-1.34%)
Mar 13, 2018 22.75 22.84 22.36 22.42 1,049,610 -0.27(-1.19%)
Mar 12, 2018 22.78 22.89 22.58 22.69 1,635,053 -0.02(-0.09%)
Mar 09, 2018 22.30 22.75 22.28 22.71 1,630,507 +0.59(+2.67%)
Mar 08, 2018 22.26 22.35 21.81 22.12 1,274,914 -0.07(-0.32%)
Mar 07, 2018 22.19 1,035,673 -0.09(-0.40%)
Mar 06, 2018 22.07 22.29 21.78 22.28 1,787,903 +0.30(+1.36%)
Mar 05, 2018 21.34 22.01 21.31 21.98 1,832,035 +0.42(+1.95%)
Mar 02, 2018 21.32 21.72 21.07 21.56 1,629,329 +0.13(+0.61%)
Mar 01, 2018 21.46 21.88 21.33 21.43 3,009,546 -0.03(-0.14%)
Feb 28, 2018 21.61 21.81 21.42 21.46 2,551,841 -0.08(-0.37%)
Feb 27, 2018 22.01 22.09 21.52 21.54 3,358,147 -0.52(-2.36%)
Feb 26, 2018 22.06 22.25 21.95 22.06 3,743,117 +0.10(+0.46%)
Feb 23, 2018 21.89 22.02 21.77 21.96 2,424,149 +0.18(+0.83%)
Feb 22, 2018 21.78 2,171,812 -0.11(-0.50%)
Feb 21, 2018 21.96 22.43 21.81 21.89 1,678,873 +0.02(+0.09%)
Feb 20, 2018 22.03 22.36 21.75 21.87 4,285,203 -0.36(-1.62%)
Feb 16, 2018 22.23 22.23 22.23 0 -0.25(-1.11%)
Feb 15, 2018 22.73 21.85 22.48 7,793,418 +0.89(+4.12%)
Feb 14, 2018 21.25 21.61 21.16 21.59 4,843,187 +0.34(+1.60%)
Feb 13, 2018 21.32 21.42 21.15 21.25 3,525,448 -0.28(-1.30%)
Feb 12, 2018 21.24 21.60 20.94 21.53 3,447,820 +0.34(+1.60%)
Feb 09, 2018 21.03 21.62 20.58 21.19 4,660,089 +0.11(+0.52%)
Feb 08, 2018 22.19 22.42 21.08 21.08 4,421,787 -1.11(-5.00%)
Feb 07, 2018 21.97 22.06 21.93 22.19 3,465,185 +0.12(+0.54%)
Feb 06, 2018 21.34 22.18 21.06 22.07 5,104,940 +0.01(+0.05%)
Feb 05, 2018 23.10 23.10 21.65 22.06 7,419,587 -1.42(-6.05%)
Feb 02, 2018 24.13 24.16 23.37 23.48 3,726,370 -0.83(-3.41%)
Feb 01, 2018 23.98 24.41 23.98 24.31 5,113,433 +0.23(+0.96%)
Jan 31, 2018 24.01 24.11 23.73 24.08 3,351,994 +0.12(+0.50%)
Jan 30, 2018 23.97 24.05 23.85 23.96 3,885,946 -0.29(-1.20%)
Jan 29, 2018 24.25 24.33 23.91 24.25 4,555,378 -0.15(-0.61%)
Jan 26, 2018 24.47 24.50 24.20 24.40 3,747,007 -0.01(-0.04%)
Jan 25, 2018 24.03 24.45 23.81 24.41 4,826,294 +0.42(+1.75%)
Jan 24, 2018 23.80 24.02 23.55 23.99 4,308,459 +0.23(+0.97%)
Jan 23, 2018 23.01 23.76 22.98 23.76 3,315,254 +0.74(+3.21%)
Jan 22, 2018 22.78 23.02 22.69 23.02 1,542,665 +0.25(+1.10%)
Jan 19, 2018 22.40 22.78 22.28 22.77 2,038,424 +0.22(+0.98%)
Jan 18, 2018 22.77 22.83 22.38 22.55 1,953,373 -0.30(-1.31%)
Jan 17, 2018 22.88 23.05 22.68 22.85 1,325,054 +0.06(+0.26%)
Jan 16, 2018 23.20 23.36 22.53 22.79 2,150,340 -0.29(-1.26%)
Jan 12, 2018 23.08 23.08 23.08 0 +0.05(+0.22%)
Jan 11, 2018 22.99 23.25 22.86 23.03 1,666,678 +0.18(+0.79%)
Jan 10, 2018 23.32 22.85 2,817,898 +0.18(+0.79%)
Jan 09, 2018 22.47 23.06 22.32 22.67 6,936,622 +0.64(+2.91%)
Jan 08, 2018 21.89 22.08 21.57 22.03 1,969,362 +0.11(+0.50%)
Jan 05, 2018 21.97 21.98 21.71 21.92 2,047,194 -0.07(-0.32%)
Jan 04, 2018 22.00 22.14 21.74 21.99 1,677,629 +0.02(+0.09%)
Jan 03, 2018 21.59 22.00 21.57 21.97 3,079,468 +0.46(+2.14%)
Jan 02, 2018 21.06 21.64 20.99 21.51 3,483,227 +0.45(+2.14%)
Dec 29, 2017 21.06 21.06 21.06 0 -0.07(-0.33%)
Dec 28, 2017 21.10 21.16 20.86 21.13 1,974,243 +0.06(+0.28%)
Dec 27, 2017 21.15 21.20 20.87 21.07 1,783,644 +0.08(+0.38%)
Dec 26, 2017 21.21 21.24 20.94 20.99 1,729,971 -0.19(-0.90%)
Dec 22, 2017 21.17 21.41 21.10 21.18 1,934,895 +0.03(+0.14%)
Dec 21, 2017 21.00 21.30 20.96 21.15 2,535,747 +0.24(+1.15%)
Dec 20, 2017 20.84 21.39 20.83 20.91 3,268,873 +0.14(+0.67%)
Dec 19, 2017 20.68 20.96 20.58 20.77 4,264,928 +0.14(+0.68%)
Dec 18, 2017 20.17 20.63 20.15 20.63 5,607,124 +0.53(+2.64%)
Dec 15, 2017 19.91 20.12 19.81 20.10 2,922,720 +0.17(+0.85%)
Dec 14, 2017 19.94 20.00 19.88 19.93 1,515,496 -0.01(-0.05%)
Dec 13, 2017 20.08 20.13 19.83 19.94 1,814,964 -0.17(-0.85%)
Dec 12, 2017 20.09 20.29 20.09 20.11 2,485,883 -0.07(-0.35%)
Dec 11, 2017 20.00 20.20 19.98 20.18 1,566,561 +0.19(+0.95%)
Dec 08, 2017 19.74 20.01 19.70 19.99 2,710,588 +0.33(+1.68%)
Dec 07, 2017 19.14 19.75 19.11 19.66 3,366,693 +0.47(+2.45%)
Dec 06, 2017 19.43 19.46 19.19 19.19 1,270,085 -0.39(-1.99%)
Dec 05, 2017 19.94 20.00 19.50 19.58 1,678,677 -0.37(-1.85%)
Dec 04, 2017 19.95 20.06 19.88 19.95 2,220,640 +0.07(+0.35%)
Dec 01, 2017 19.90 19.97 19.65 19.88 1,895,017 -0.04(-0.20%)
Nov 30, 2017 19.81 19.99 19.75 19.92 2,185,765 +0.14(+0.71%)
Nov 29, 2017 19.61 19.86 19.57 19.78 2,338,858 +0.15(+0.76%)
Nov 28, 2017 19.49 19.65 19.30 19.63 2,677,751 +0.14(+0.72%)
Nov 27, 2017 19.48 19.54 19.36 19.49 2,729,247 -0.02(-0.10%)
Nov 24, 2017 19.49 19.55 19.45 19.51 737,423 -0.01(-0.05%)
Nov 22, 2017 19.50 19.55 19.41 19.52 2,025,831 +0.02(+0.10%)
Nov 21, 2017 19.60 19.68 19.47 19.50 1,974,978 +0.00(+0.00%)
Nov 20, 2017 19.55 19.58 19.39 19.50 1,998,843 -0.06(-0.31%)
Nov 17, 2017 19.50 19.64 19.48 19.56 1,258,276 +0.01(+0.05%)
Nov 16, 2017 19.29 19.55 19.29 19.55 2,700,113 +0.33(+1.72%)
Nov 15, 2017 19.00 19.27 18.74 19.22 2,200,829 +0.02(+0.10%)
Nov 14, 2017 19.17 19.25 19.05 19.20 2,559,650 -0.03(-0.16%)
Nov 13, 2017 19.15 19.28 19.08 19.23 2,237,427 -0.03(-0.16%)
Nov 10, 2017 19.42 19.43 19.16 19.26 1,954,761 -0.24(-1.23%)
Nov 09, 2017 19.47 19.66 19.39 19.50 2,048,121 -0.26(-1.32%)
Nov 08, 2017 19.79 19.90 19.63 19.76 1,766,689 -0.23(-1.15%)
Nov 07, 2017 20.00 20.12 19.91 19.99 2,995,480 -0.08(-0.40%)
Nov 06, 2017 19.96 20.08 19.88 20.07 1,833,912 +0.05(+0.25%)
Nov 03, 2017 19.62 20.08 19.62 20.02 3,149,949 +0.12(+0.60%)
Nov 02, 2017 19.91 20.15 19.17 19.90 5,246,474 -0.01(-0.05%)
Nov 01, 2017 20.19 20.21 19.79 19.91 2,674,269 -0.14(-0.70%)
Oct 31, 2017 19.94 20.07 19.92 20.05 1,508,971 +0.00(+0.00%)
Oct 30, 2017 20.22 20.35 19.89 20.05 2,899,670 -0.30(-1.47%)
Oct 27, 2017 20.27 20.39 20.00 20.35 1,839,437 +0.05(+0.25%)
Oct 26, 2017 19.87 20.49 19.55 20.30 2,486,141 -0.22(-1.07%)
Oct 25, 2017 20.75 20.76 20.11 20.52 3,249,245 -0.23(-1.11%)
Oct 24, 2017 20.48 20.76 20.41 20.75 3,197,026 +0.38(+1.87%)
Oct 23, 2017 20.40 20.53 20.29 20.37 3,127,376 -0.01(-0.05%)
Oct 20, 2017 20.45 20.55 20.38 20.38 1,363,171 +0.02(+0.10%)
Oct 19, 2017 20.13 20.55 20.10 20.36 2,494,444 +0.14(+0.69%)
Oct 18, 2017 20.25 20.49 20.19 20.22 1,603,163 +0.04(+0.20%)
Oct 17, 2017 20.24 20.24 20.05 20.18 774,453 -0.02(-0.10%)
Oct 16, 2017 20.30 20.48 20.18 20.20 2,181,608 +0.29(+1.46%)
Oct 13, 2017 20.05 20.06 19.85 19.91 1,829,730 -0.12(-0.60%)
Oct 12, 2017 20.27 20.27 20.00 20.03 1,296,010 -0.21(-1.04%)
Oct 11, 2017 20.15 20.25 20.04 20.24 1,441,249 -0.01(-0.05%)
Oct 10, 2017 20.26 20.32 20.12 20.25 1,752,929 +0.05(+0.25%)
Oct 09, 2017 20.32 20.40 20.05 20.20 1,908,689 -0.10(-0.49%)
Oct 06, 2017 20.45 20.57 20.23 20.30 1,919,205 -0.20(-0.98%)
Oct 05, 2017 20.38 20.64 20.38 20.50 2,580,788 +0.14(+0.69%)
Oct 04, 2017 20.26 20.45 20.20 20.36 1,941,619 +0.08(+0.39%)
Oct 03, 2017 20.23 20.38 20.10 20.28 1,324,265 +0.05(+0.25%)
Oct 02, 2017 20.33 20.41 19.99 20.23 8,310,353 -0.10(-0.49%)
Sep 29, 2017 20.05 20.43 20.02 20.33 4,749,475 +0.34(+1.70%)
Sep 28, 2017 19.91 20.05 19.83 19.99 1,484,344 +0.08(+0.40%)
Sep 27, 2017 19.98 20.05 19.74 19.91 2,354,359 +0.11(+0.56%)
Sep 26, 2017 19.74 19.92 19.70 19.80 4,285,463 +0.09(+0.46%)
Sep 25, 2017 19.72 20.00 19.61 19.71 4,600,076 -0.02(-0.10%)
Sep 22, 2017 19.18 19.77 19.16 19.73 4,501,411 +0.42(+2.18%)
Sep 21, 2017 19.27 19.40 19.17 19.31 4,077,345 +0.06(+0.31%)
Sep 20, 2017 19.06 19.33 19.02 19.25 3,412,334 +0.16(+0.84%)
Sep 19, 2017 19.00 19.10 18.89 19.09 3,348,651 +0.15(+0.79%)
Sep 18, 2017 19.05 19.25 18.87 18.94 3,461,046 +0.01(+0.05%)
Sep 15, 2017 18.64 18.95 18.64 18.93 3,418,063 +0.23(+1.23%)
Sep 14, 2017 18.54 18.84 18.51 18.70 2,890,700 +0.12(+0.65%)
Sep 13, 2017 18.68 18.86 18.27 18.58 3,562,612 -0.18(-0.96%)
Sep 12, 2017 18.74 18.97 18.67 18.76 3,095,870 +0.10(+0.54%)
Sep 11, 2017 18.38 18.77 18.35 18.66 3,465,760 +0.50(+2.75%)
Sep 08, 2017 18.24 18.35 18.08 18.16 2,797,670 -0.10(-0.55%)
Sep 07, 2017 18.35 18.41 18.12 18.26 3,467,075 -0.06(-0.33%)
Sep 06, 2017 18.50 18.53 18.15 18.32 3,473,138 -0.04(-0.22%)
Sep 05, 2017 18.91 18.98 18.13 18.36 4,545,074 -0.62(-3.27%)
Sep 01, 2017 19.10 19.11 18.95 18.98 3,945,835 -0.03(-0.16%)
Aug 31, 2017 19.03 19.11 18.80 19.01 3,461,913 +0.06(+0.32%)
Aug 30, 2017 18.44 19.10 18.44 18.95 5,097,274 +0.51(+2.77%)
Aug 29, 2017 18.37 18.51 18.32 18.44 2,814,198 -0.21(-1.13%)
Aug 28, 2017 18.57 18.75 18.43 18.65 3,325,543 +0.21(+1.14%)
Aug 25, 2017 18.41 18.58 18.26 18.44 2,763,393 +0.12(+0.66%)
Aug 24, 2017 18.67 18.69 18.28 18.32 2,499,983 -0.25(-1.35%)
Aug 23, 2017 18.56 18.66 18.51 18.57 2,481,794 -0.07(-0.38%)
Aug 22, 2017 18.47 18.67 18.33 18.64 6,146,481 +0.50(+2.76%)
Aug 21, 2017 18.11 18.33 18.05 18.14 2,718,877 +0.00(+0.00%)
Aug 18, 2017 18.11 18.38 17.96 18.14 3,506,598 +0.11(+0.61%)
Aug 17, 2017 18.37 18.42 17.97 18.03 3,563,531 -0.35(-1.90%)
Aug 16, 2017 18.53 18.69 18.32 18.38 2,328,255 -0.08(-0.43%)
Aug 15, 2017 18.70 18.74 18.29 18.46 3,036,591 -0.18(-0.97%)
Aug 14, 2017 18.54 18.86 18.54 18.64 2,906,371 +0.30(+1.64%)
Aug 11, 2017 18.45 18.55 18.14 18.34 3,739,359 -0.16(-0.86%)
Aug 10, 2017 19.05 19.11 18.49 18.50 3,415,974 -0.62(-3.24%)
Aug 09, 2017 19.51 19.51 19.00 19.12 3,161,908 -0.40(-2.05%)
Aug 08, 2017 19.50 19.77 19.49 19.52 2,934,515 +0.02(+0.10%)
Aug 07, 2017 19.56 19.67 19.46 19.50 3,280,100 -0.02(-0.10%)
Aug 04, 2017 19.48 19.71 19.48 19.52 2,859,338 +0.12(+0.62%)
Aug 03, 2017 19.24 19.57 19.24 19.40 3,941,493 +0.05(+0.26%)
Aug 02, 2017 19.48 19.57 19.32 19.35 4,108,315 -0.11(-0.57%)
Aug 01, 2017 19.42 19.76 19.42 19.46 2,829,108 +0.08(+0.41%)
Jul 31, 2017 19.36 19.57 19.26 19.38 3,138,710 +0.08(+0.41%)
Jul 28, 2017 19.26 19.41 18.86 19.30 2,884,777 +0.05(+0.26%)
Jul 27, 2017 19.88 20.02 19.25 19.25 4,573,000 -0.06(-0.31%)
Jul 26, 2017 19.50 19.55 19.31 19.31 2,832,961 -0.15(-0.77%)
Jul 25, 2017 19.34 19.55 19.34 19.46 2,637,304 +0.16(+0.83%)
Jul 24, 2017 19.45 19.47 19.19 19.30 4,093,145 -0.08(-0.41%)
Jul 21, 2017 19.41 19.59 19.35 19.38 3,120,882 +0.07(+0.36%)
Jul 20, 2017 19.50 19.64 19.28 19.31 3,320,736 -0.13(-0.67%)
Jul 19, 2017 19.21 19.50 19.07 19.44 2,964,928 +0.31(+1.62%)
Jul 18, 2017 19.41 19.45 18.99 19.13 3,042,683 -0.31(-1.59%)
Jul 17, 2017 19.35 19.60 19.25 19.44 2,684,981 +0.19(+0.99%)
Jul 14, 2017 19.23 19.43 19.14 19.25 2,399,551 +0.09(+0.47%)
Jul 13, 2017 19.25 19.30 19.09 19.16 4,980,121 -0.01(-0.05%)
Jul 12, 2017 19.09 19.17 18.94 19.17 4,330,582 +0.20(+1.05%)
Jul 11, 2017 18.83 19.02 18.78 18.97 2,144,947 +0.11(+0.58%)
Jul 10, 2017 18.59 18.99 18.52 18.86 2,755,978 +0.31(+1.67%)
Jul 07, 2017 18.37 18.56 18.21 18.55 2,203,441 +0.23(+1.26%)
Jul 06, 2017 18.37 18.43 18.22 18.32 2,340,162 -0.11(-0.60%)
Jul 05, 2017 18.59 18.61 18.14 18.43 3,677,270 -0.11(-0.59%)
Jul 03, 2017 18.63 18.87 18.52 18.54 1,546,802 -0.06(-0.32%)
Jun 30, 2017 18.48 18.83 18.33 18.60 2,093,680 +0.18(+0.98%)
Jun 29, 2017 18.63 18.64 18.15 18.42 2,800,851 -0.12(-0.65%)
Jun 28, 2017 18.28 18.60 18.26 18.54 2,352,147 +0.34(+1.87%)
Jun 27, 2017 18.66 18.87 18.17 18.20 3,446,305 -0.03(-0.16%)
Jun 26, 2017 18.49 18.67 17.99 18.23 3,420,726 -0.30(-1.62%)
Jun 23, 2017 18.83 18.83 18.50 18.53 2,597,068 -0.24(-1.28%)
Jun 22, 2017 18.63 18.79 18.45 18.77 2,321,236 +0.22(+1.19%)
Jun 21, 2017 18.61 18.78 18.44 18.55 2,745,927 -0.07(-0.38%)
Jun 20, 2017 18.80 18.89 18.55 18.62 2,842,945 -0.22(-1.17%)
Jun 19, 2017 18.46 20.34 18.43 18.84 5,013,720 +0.58(+3.18%)
Jun 16, 2017 18.43 18.48 18.21 18.26 1,480,188 -0.17(-0.92%)
Jun 15, 2017 18.38 18.79 18.38 18.43 1,031,793 -0.17(-0.91%)
Jun 14, 2017 19.10 19.10 18.43 18.60 5,055,883 -0.51(-2.67%)
Jun 13, 2017 18.80 19.15 18.80 19.11 2,302,297 +0.40(+2.14%)
Jun 12, 2017 18.94 19.02 18.24 18.71 1,914,634 -0.25(-1.32%)
Jun 09, 2017 18.70 19.14 18.70 18.96 3,150,818 +0.32(+1.72%)
Jun 08, 2017 18.52 18.72 18.50 18.64 2,377,914 +0.10(+0.54%)
Jun 07, 2017 18.55 18.71 18.49 18.54 1,828,925 +0.01(+0.05%)
Jun 06, 2017 18.33 18.57 18.25 18.53 1,372,977 +0.03(+0.16%)
Jun 05, 2017 18.77 18.81 18.43 18.50 2,000,047 -0.29(-1.54%)
Jun 02, 2017 18.80 18.90 18.74 18.79 2,396,394 +0.03(+0.16%)
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.