Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.24 14.27 14.03 14.08 2,823,503 -0.16(-1.11%)
Nov 27, 2015 14.24 14.32 14.12 14.24 825,916 +0.01(+0.06%)
Nov 25, 2015 14.23 14.23 14.23 14.23 5,844,617 +0.05(+0.35%)
Nov 24, 2015 14.16 14.24 14.07 14.18 2,924,241 -0.06(-0.41%)
Nov 23, 2015 14.54 14.66 14.17 14.24 3,145,273 -0.29(-2.01%)
Nov 20, 2015 14.66 14.73 14.50 14.53 3,004,269 -0.07(-0.51%)
Nov 19, 2015 14.57 14.86 14.52 14.61 2,678,594 +0.05(+0.34%)
Nov 18, 2015 14.47 14.72 14.40 14.56 3,784,680 +0.17(+1.22%)
Nov 17, 2015 14.72 14.82 14.27 14.38 4,043,741 -0.32(-2.15%)
Nov 16, 2015 14.57 14.82 14.46 14.70 3,500,619 +0.02(+0.11%)
Nov 13, 2015 14.86 15.18 14.52 14.68 3,530,828 -0.22(-1.51%)
Nov 12, 2015 14.98 15.17 14.87 14.91 4,040,391 -0.10(-0.67%)
Nov 11, 2015 15.10 15.12 14.81 15.01 9,187,636 -0.02(-0.11%)
Nov 10, 2015 15.17 15.44 14.79 15.02 3,069,773 -0.14(-0.93%)
Nov 09, 2015 15.78 15.78 15.00 15.17 3,085,061 -0.65(-4.11%)
Nov 06, 2015 15.73 15.90 15.39 15.81 7,055,340 +0.09(+0.58%)
Nov 05, 2015 15.59 15.99 15.52 15.72 6,102,778 +0.36(+2.33%)
Nov 04, 2015 15.62 15.65 14.96 15.37 7,308,355 -0.08(-0.54%)
Nov 03, 2015 14.95 15.64 14.84 15.45 7,128,473 +0.47(+3.11%)
Nov 02, 2015 14.17 15.36 14.14 14.98 10,355,070 +0.96(+6.88%)
Oct 30, 2015 14.21 14.51 13.85 14.02 8,264,844 -0.12(-0.87%)
Oct 29, 2015 13.49 14.69 13.19 14.14 14,223,209 +0.37(+2.67%)
Oct 28, 2015 13.05 14.08 12.99 13.77 18,687,576 -0.61(-4.26%)
Oct 27, 2015 14.46 14.59 14.09 14.39 2,434,153 -0.14(-0.96%)
Oct 26, 2015 14.55 14.65 14.43 14.52 3,683,097 -0.02(-0.11%)
Oct 23, 2015 14.42 14.71 14.36 14.54 2,731,360 +0.33(+2.30%)
Oct 22, 2015 14.07 14.34 14.01 14.21 2,343,948 +0.28(+1.99%)
Oct 21, 2015 13.93 14.13 13.93 13.94 2,108,833 +0.07(+0.47%)
Oct 20, 2015 14.10 14.18 13.82 13.87 5,075,536 -0.21(-1.51%)
Oct 19, 2015 14.55 14.55 14.08 14.08 4,019,803 -0.47(-3.20%)
Oct 16, 2015 14.55 14.59 14.37 14.55 3,473,105 +0.08(+0.56%)
Oct 15, 2015 14.47 14.57 14.24 14.47 5,107,806 +0.07(+0.51%)
Oct 14, 2015 14.71 14.82 14.35 14.39 2,804,150 -0.24(-1.62%)
Oct 13, 2015 14.83 14.99 14.57 14.63 2,431,546 -0.37(-2.45%)
Oct 12, 2015 15.27 15.28 14.77 15.00 2,466,450 -0.26(-1.71%)
Oct 09, 2015 15.45 15.49 15.20 15.26 1,486,571 -0.07(-0.48%)
Oct 08, 2015 15.16 15.48 15.06 15.33 1,771,042 +0.11(+0.75%)
Oct 07, 2015 15.11 15.60 15.08 15.22 3,118,248 +0.23(+1.53%)
Oct 06, 2015 14.91 15.23 14.88 14.99 5,538,631 +0.07(+0.44%)
Oct 05, 2015 14.37 14.93 14.30 14.93 2,671,759 +0.67(+4.70%)
Oct 02, 2015 13.81 14.26 13.59 14.26 2,247,585 +0.23(+1.63%)
Oct 01, 2015 13.74 14.12 13.65 14.03 4,293,360 +0.31(+2.26%)
Sep 30, 2015 13.28 13.78 13.09 13.72 3,751,068 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,175 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,393 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,248 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,278 -0.28(-1.89%)
Sep 23, 2015 15.11 15.14 14.59 14.70 4,414,804 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,382 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,554,989 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,258 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,305 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,884 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,286 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,838 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,720 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.02 4,966,065 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,146 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,545 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,271,924 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,083 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,472 +0.00(+0.00%)
Sep 01, 2015 15.36 15.64 15.04 15.14 4,598,503 -0.47(-2.99%)
Aug 31, 2015 16.21 16.25 15.60 15.60 3,614,240 -0.67(-4.12%)
Aug 28, 2015 16.54 16.62 16.23 16.27 2,311,189 -0.35(-2.11%)
Aug 27, 2015 16.35 16.96 16.16 16.63 5,568,853 +0.65(+4.04%)
Aug 26, 2015 15.95 16.12 15.49 15.98 5,960,153 +0.53(+3.44%)
Aug 25, 2015 15.94 16.15 15.44 15.45 6,928,858 +0.17(+1.12%)
Aug 24, 2015 14.49 15.88 6.539 15.28 8,650,229 -0.70(-4.40%)
Aug 21, 2015 16.30 16.38 15.68 15.98 9,738,920 -0.59(-3.55%)
Aug 20, 2015 17.38 17.38 16.39 16.57 8,364,085 -1.01(-5.72%)
Aug 19, 2015 17.82 17.89 17.50 17.57 4,169,949 -0.33(-1.83%)
Aug 18, 2015 18.10 18.10 17.71 17.90 5,178,844 -0.24(-1.31%)
Aug 17, 2015 18.08 18.38 18.08 18.14 5,810,709 -0.55(-2.93%)
Aug 14, 2015 18.64 18.73 18.48 18.69 2,270,960 +0.10(+0.53%)
Aug 13, 2015 18.59 18.64 18.25 18.59 2,215,409 +0.08(+0.44%)
Aug 12, 2015 18.45 18.55 17.90 18.51 4,236,793 -0.11(-0.61%)
Aug 11, 2015 18.67 18.80 18.56 18.62 2,358,021 -0.40(-2.11%)
Aug 10, 2015 18.95 19.07 18.82 19.02 2,906,232 +0.22(+1.17%)
Aug 07, 2015 19.02 19.18 18.47 18.80 3,456,104 -0.20(-1.08%)
Aug 06, 2015 19.56 19.61 18.84 19.00 3,654,915 -0.45(-2.31%)
Aug 05, 2015 19.59 19.62 19.31 19.45 3,607,196 -0.11(-0.58%)
Aug 04, 2015 19.63 19.72 19.49 19.57 1,838,807 -0.04(-0.21%)
Aug 03, 2015 19.54 19.67 19.42 19.61 2,363,523 +0.07(+0.38%)
Jul 31, 2015 19.68 19.77 19.50 19.54 2,322,207 -0.11(-0.58%)
Jul 30, 2015 19.85 19.85 19.63 19.65 2,495,920 -0.11(-0.58%)
Jul 29, 2015 19.54 19.84 19.51 19.76 4,018,636 +0.32(+1.65%)
Jul 28, 2015 19.28 19.53 19.12 19.44 4,312,112 +0.36(+1.89%)
Jul 27, 2015 19.24 19.25 18.88 19.08 4,091,937 -0.30(-1.53%)
Jul 24, 2015 19.70 19.82 19.35 19.38 3,686,146 -0.12(-0.62%)
Jul 23, 2015 19.60 19.92 19.43 19.50 5,258,175 +0.14(+0.75%)
Jul 22, 2015 19.39 19.55 19.26 19.35 2,796,280 -0.09(-0.45%)
Jul 21, 2015 19.15 19.48 19.09 19.44 2,851,850 +0.35(+1.85%)
Jul 20, 2015 19.43 19.44 19.04 19.09 2,354,991 -0.31(-1.62%)
Jul 17, 2015 19.39 19.40 19.28 19.40 1,572,280 +0.01(+0.04%)
Jul 16, 2015 19.40 19.43 19.23 19.39 2,738,920 +0.08(+0.42%)
Jul 15, 2015 19.14 19.38 19.07 19.31 3,621,743 +0.18(+0.92%)
Jul 14, 2015 18.89 19.14 18.85 19.14 3,682,559 +0.25(+1.32%)
Jul 13, 2015 18.66 18.93 18.64 18.89 2,924,851 +0.27(+1.47%)
Jul 10, 2015 18.52 18.68 18.33 18.62 2,760,869 +0.29(+1.58%)
Jul 09, 2015 18.17 18.33 18.09 18.33 1,816,370 +0.31(+1.74%)
Jul 08, 2015 18.45 18.47 17.96 18.01 3,008,125 -0.53(-2.86%)
Jul 07, 2015 18.66 18.70 18.28 18.54 2,763,130 -0.06(-0.30%)
Jul 06, 2015 18.56 18.70 18.49 18.60 1,973,716 -0.10(-0.52%)
Jul 02, 2015 18.54 18.70 18.70 18.70 2,116,444 +0.19(+1.04%)
Jul 01, 2015 18.54 18.55 18.39 18.50 1,820,846 +0.14(+0.79%)
Jun 30, 2015 18.48 18.48 18.20 18.36 1,841,549 +0.05(+0.26%)
Jun 29, 2015 18.36 18.50 18.18 18.31 3,435,856 -0.24(-1.30%)
Jun 26, 2015 18.74 18.78 18.45 18.55 2,105,768 -0.14(-0.73%)
Jun 25, 2015 18.72 18.80 18.61 18.69 6,483,031 -0.02(-0.13%)
Jun 24, 2015 18.66 18.71 18.54 18.71 3,307,068 +0.01(+0.04%)
Jun 23, 2015 18.58 18.78 18.57 18.70 2,666,325 +0.12(+0.65%)
Jun 22, 2015 18.59 18.60 18.44 18.58 1,713,390 +0.10(+0.57%)
Jun 19, 2015 18.51 18.54 18.37 18.48 2,489,104 -0.01(-0.04%)
Jun 18, 2015 18.36 18.58 18.32 18.49 3,128,813 +0.18(+0.97%)
Jun 17, 2015 18.47 18.48 18.21 18.31 3,094,577 -0.10(-0.52%)
Jun 16, 2015 18.43 18.48 18.35 18.41 1,906,729 -0.05(-0.26%)
Jun 15, 2015 18.39 18.50 18.37 18.45 2,564,502 -0.10(-0.56%)
Jun 12, 2015 18.70 18.70 18.46 18.56 1,644,754 -0.17(-0.90%)
Jun 11, 2015 18.52 18.74 18.52 18.73 1,735,557 +0.21(+1.13%)
Jun 10, 2015 18.44 18.55 18.33 18.52 2,745,515 +0.16(+0.88%)
Jun 09, 2015 18.52 18.54 18.18 18.36 2,257,413 -0.18(-0.95%)
Jun 08, 2015 18.68 18.76 18.44 18.54 2,266,096 -0.14(-0.77%)
Jun 05, 2015 18.72 18.73 18.57 18.68 3,307,790 +0.03(+0.17%)
Jun 04, 2015 18.64 18.76 18.56 18.65 2,790,236 +0.02(+0.09%)
Jun 03, 2015 18.52 18.65 18.49 18.63 3,943,749 +0.22(+1.18%)
Jun 02, 2015 18.41 18.47 18.28 18.41 2,970,951 +0.04(+0.22%)
Jun 01, 2015 18.47 18.51 18.34 18.37 1,696,313 -0.06(-0.35%)
May 29, 2015 18.37 18.48 18.36 18.44 2,249,532 -0.04(-0.22%)
May 28, 2015 18.41 18.48 18.36 18.48 2,416,216 +0.02(+0.09%)
May 27, 2015 18.43 18.54 18.40 18.46 4,987,522 +0.04(+0.22%)
May 26, 2015 18.40 18.47 18.28 18.42 3,018,539 -0.01(-0.04%)
May 22, 2015 18.46 18.43 18.43 18.43 1,934,472 -0.03(-0.17%)
May 21, 2015 18.45 18.49 18.36 18.46 3,402,531 -0.02(-0.09%)
May 20, 2015 18.60 18.60 18.45 18.48 2,540,167 -0.10(-0.52%)
May 19, 2015 18.60 18.75 18.50 18.58 3,779,972 +0.00(+0.00%)
May 18, 2015 18.54 18.63 18.40 18.58 4,426,778 +0.09(+0.48%)
May 15, 2015 18.41 18.50 18.33 18.49 2,686,226 +0.08(+0.44%)
May 14, 2015 18.37 18.48 18.33 18.41 2,731,427 +0.11(+0.61%)
May 13, 2015 18.23 18.37 18.21 18.29 2,695,902 +0.07(+0.40%)
May 12, 2015 18.14 18.23 18.05 18.22 2,135,143 +0.02(+0.13%)
May 11, 2015 18.20 18.23 18.13 18.20 2,327,675 +0.02(+0.13%)
May 08, 2015 18.21 18.29 18.13 18.17 3,266,987 +0.10(+0.53%)
May 07, 2015 18.17 18.26 18.04 18.08 3,033,937 -0.14(-0.75%)
May 06, 2015 18.40 18.46 18.17 18.21 2,184,162 -0.12(-0.66%)
May 05, 2015 18.36 18.54 18.30 18.33 3,292,727 +0.04(+0.22%)
May 04, 2015 18.24 18.45 18.24 18.29 2,678,703 +0.12(+0.66%)
May 01, 2015 18.15 18.30 18.15 18.17 2,079,412 +0.09(+0.49%)
Apr 30, 2015 18.45 18.45 18.09 18.09 2,516,817 -0.59(-3.14%)
Apr 29, 2015 18.71 18.83 18.62 18.67 3,465,468 -0.06(-0.34%)
Apr 28, 2015 18.62 18.76 18.46 18.74 2,449,232 +0.04(+0.21%)
Apr 27, 2015 18.73 18.78 18.55 18.70 3,258,157 -0.10(-0.51%)
Apr 24, 2015 18.98 18.98 18.62 18.79 3,342,918 -0.12(-0.64%)
Apr 23, 2015 18.78 19.11 18.66 18.91 3,882,768 +0.14(+0.73%)
Apr 22, 2015 18.58 18.80 18.44 18.78 2,851,225 +0.17(+0.91%)
Apr 21, 2015 18.68 18.74 18.45 18.61 2,326,779 -0.03(-0.17%)
Apr 20, 2015 18.67 18.83 18.50 18.64 2,022,829 +0.07(+0.39%)
Apr 17, 2015 18.68 18.74 18.46 18.57 1,803,581 -0.20(-1.07%)
Apr 16, 2015 18.53 18.88 18.45 18.77 4,994,713 +0.35(+1.88%)
Apr 15, 2015 18.33 18.53 18.23 18.42 2,336,241 +0.11(+0.61%)
Apr 14, 2015 18.41 18.43 18.12 18.31 2,230,020 -0.06(-0.35%)
Apr 13, 2015 18.24 18.40 18.19 18.37 2,144,908 +0.14(+0.75%)
Apr 10, 2015 18.08 18.29 18.04 18.24 1,818,026 +0.18(+0.98%)
Apr 09, 2015 18.05 18.20 17.96 18.06 2,174,858 -0.02(-0.13%)
Apr 08, 2015 18.10 18.17 17.98 18.09 2,275,399 -0.08(-0.44%)
Apr 07, 2015 18.33 18.36 18.09 18.17 2,763,706 -0.19(-1.05%)
Apr 06, 2015 18.35 18.54 18.29 18.36 4,590,992 -0.08(-0.44%)
Apr 02, 2015 18.56 18.44 18.44 18.44 1,742,917 -0.10(-0.56%)
Apr 01, 2015 18.31 18.60 18.29 18.54 2,590,391 +0.22(+1.18%)
Mar 31, 2015 18.24 18.40 18.13 18.33 2,495,140 +0.03(+0.18%)
Mar 30, 2015 18.22 18.39 18.13 18.29 2,614,280 +0.10(+0.53%)
Mar 27, 2015 18.09 18.25 18.05 18.20 1,863,668 +0.05(+0.27%)
Mar 26, 2015 18.29 18.29 17.96 18.15 1,754,872 -0.19(-1.05%)
Mar 25, 2015 18.53 18.56 18.21 18.34 2,472,821 -0.15(-0.83%)
Mar 24, 2015 18.60 18.64 18.31 18.49 2,055,864 -0.08(-0.43%)
Mar 23, 2015 18.58 18.68 18.52 18.58 1,599,405 +0.00(+0.00%)
Mar 20, 2015 18.41 18.66 18.33 18.58 2,163,365 +0.25(+1.36%)
Mar 19, 2015 18.39 18.43 18.15 18.33 1,569,890 -0.12(-0.65%)
Mar 18, 2015 18.48 18.64 18.33 18.45 2,526,951 -0.04(-0.22%)
Mar 17, 2015 18.37 18.50 18.30 18.49 1,472,510 +0.05(+0.26%)
Mar 16, 2015 18.37 18.56 18.31 18.44 2,139,800 +0.06(+0.35%)
Mar 13, 2015 18.34 18.46 18.12 18.37 1,861,943 -0.13(-0.69%)
Mar 12, 2015 18.46 18.55 18.29 18.50 2,387,068 +0.13(+0.70%)
Mar 11, 2015 18.36 18.45 18.17 18.37 1,671,361 +0.04(+0.22%)
Mar 10, 2015 18.60 18.63 18.04 18.33 4,311,213 -0.36(-1.93%)
Mar 09, 2015 19.05 19.12 18.58 18.70 2,110,115 -0.35(-1.86%)
Mar 06, 2015 19.07 19.23 18.92 19.05 3,787,507 +0.03(+0.17%)
Mar 05, 2015 19.10 19.33 18.98 19.02 3,368,261 -0.08(-0.42%)
Mar 04, 2015 18.85 19.23 18.66 19.10 3,301,778 +0.24(+1.28%)
Mar 03, 2015 18.96 19.12 18.80 18.86 1,729,293 -0.10(-0.55%)
Mar 02, 2015 18.33 19.13 18.33 18.96 3,585,410 +0.60(+3.28%)
Feb 27, 2015 18.84 18.84 18.27 18.36 5,187,955 -0.51(-2.72%)
Feb 26, 2015 18.96 18.96 18.71 18.87 2,157,896 -0.06(-0.30%)
Feb 25, 2015 19.09 19.12 18.76 18.93 2,932,877 -0.20(-1.05%)
Feb 24, 2015 19.26 19.32 19.06 19.13 3,125,912 -0.13(-0.67%)
Feb 23, 2015 19.36 19.47 19.19 19.26 2,561,440 -0.22(-1.11%)
Feb 20, 2015 19.42 19.48 19.21 19.48 1,904,043 +0.03(+0.17%)
Feb 19, 2015 19.27 19.50 19.23 19.44 1,676,139 +0.14(+0.71%)
Feb 18, 2015 19.43 19.44 19.19 19.31 4,024,782 -0.27(-1.35%)
Feb 17, 2015 19.67 19.83 19.51 19.57 4,458,521 -0.05(-0.25%)
Feb 13, 2015 19.68 19.62 19.62 19.62 5,620,202 +0.05(+0.25%)
Feb 12, 2015 19.48 19.76 19.32 19.57 4,630,722 +0.07(+0.37%)
Feb 11, 2015 19.44 19.66 19.20 19.50 4,785,675 +0.00(+0.00%)
Feb 10, 2015 19.13 19.68 18.68 19.50 7,433,590 -0.57(-2.84%)
Feb 09, 2015 19.81 20.12 19.61 20.07 3,687,722 +0.21(+1.05%)
Feb 06, 2015 19.84 19.93 19.72 19.86 1,816,924 +0.02(+0.12%)
Feb 05, 2015 19.59 19.92 19.43 19.84 2,189,954 +0.34(+1.73%)
Feb 04, 2015 19.60 19.60 19.29 19.50 2,367,013 -0.11(-0.57%)
Feb 03, 2015 19.46 19.61 19.38 19.61 2,665,346 +0.29(+1.50%)
Feb 02, 2015 19.32 19.54 19.21 19.32 4,105,675 +0.03(+0.17%)
Jan 30, 2015 19.40 19.66 19.29 19.29 2,857,660 -0.21(-1.07%)
Jan 29, 2015 19.60 19.62 19.18 19.50 2,062,132 -0.10(-0.49%)
Jan 28, 2015 19.84 19.88 19.48 19.60 3,865,764 -0.18(-0.93%)
Jan 27, 2015 19.60 19.84 19.39 19.78 3,498,178 +0.01(+0.04%)
Jan 26, 2015 19.52 19.83 19.44 19.77 3,515,695 +0.28(+1.44%)
Jan 23, 2015 19.26 19.60 19.25 19.49 2,623,443 +0.19(+1.00%)
Jan 22, 2015 19.00 19.56 18.92 19.30 3,620,079 +0.46(+2.43%)
Jan 21, 2015 18.62 18.88 18.62 18.84 2,526,196 +0.15(+0.82%)
Jan 20, 2015 18.50 18.71 18.30 18.69 2,220,670 +0.25(+1.35%)
Jan 16, 2015 18.29 18.46 17.96 18.44 4,822,728 +0.11(+0.61%)
Jan 15, 2015 18.75 18.91 18.25 18.33 2,705,551 -0.35(-1.85%)
Jan 14, 2015 18.74 18.99 18.49 18.67 2,932,171 -0.39(-2.02%)
Jan 13, 2015 18.94 19.22 18.73 19.06 3,148,920 +0.20(+1.07%)
Jan 12, 2015 19.08 19.17 18.61 18.86 2,408,565 -0.22(-1.14%)
Jan 09, 2015 18.80 19.11 18.65 19.07 2,532,028 +0.27(+1.45%)
Jan 08, 2015 19.07 19.13 18.74 18.80 2,476,834 -0.11(-0.59%)
Jan 07, 2015 18.79 19.08 18.65 18.91 2,775,830 +0.35(+1.86%)
Jan 06, 2015 18.82 18.85 18.19 18.57 2,882,227 -0.18(-0.99%)
Jan 05, 2015 18.87 18.98 18.53 18.75 2,888,032 -0.12(-0.64%)
Jan 02, 2015 18.87 18.98 18.66 18.87 2,900,196 +0.22(+1.21%)
Dec 31, 2014 18.68 18.65 18.65 18.65 2,046,369 -0.02(-0.09%)
Dec 30, 2014 18.44 18.85 18.42 18.66 2,352,180 +0.22(+1.18%)
Dec 29, 2014 18.52 18.80 18.40 18.45 2,228,828 -0.13(-0.69%)
Dec 26, 2014 18.68 18.84 18.58 18.58 2,025,286 -0.02(-0.09%)
Dec 24, 2014 18.47 18.59 18.59 18.59 1,739,183 +0.19(+1.05%)
Dec 23, 2014 18.27 18.47 18.14 18.40 2,362,963 +0.26(+1.42%)
Dec 22, 2014 18.08 18.19 17.93 18.14 2,217,569 +0.07(+0.40%)
Dec 19, 2014 18.04 18.30 18.03 18.07 2,084,790 +0.01(+0.04%)
Dec 18, 2014 18.13 18.24 17.96 18.06 2,836,875 +0.10(+0.54%)
Dec 17, 2014 17.61 18.07 17.60 17.96 4,983,608 +0.43(+2.47%)
Dec 16, 2014 17.64 18.04 17.53 17.53 2,753,525 -0.22(-1.22%)
Dec 15, 2014 17.88 18.07 17.62 17.75 4,618,965 +0.06(+0.32%)
Dec 12, 2014 17.74 17.80 17.51 17.69 3,559,665 -0.20(-1.12%)
Dec 11, 2014 17.73 18.04 17.63 17.89 2,422,838 +0.27(+1.55%)
Dec 10, 2014 17.84 17.88 17.54 17.62 3,400,180 -0.19(-1.08%)
Dec 09, 2014 17.47 17.82 17.36 17.81 3,043,768 +0.12(+0.68%)
Dec 08, 2014 18.01 18.12 17.59 17.69 1,897,848 -0.32(-1.78%)
Dec 05, 2014 17.93 18.22 17.85 18.01 7,901,969 +0.14(+0.76%)
Dec 04, 2014 17.70 17.90 17.65 17.88 7,192,264 +0.22(+1.23%)
Dec 03, 2014 17.43 17.76 17.43 17.66 2,719,505 +0.22(+1.29%)
Dec 02, 2014 17.40 17.64 17.27 17.43 4,433,698 +0.20(+1.17%)
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.