Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.39 19.55 19.55 19.55 1,815,562 +0.27(+1.42%)
Dec 30, 2013 19.48 19.48 19.28 19.28 1,667,219 -0.12(-0.62%)
Dec 27, 2013 19.63 19.72 19.36 19.40 1,355,197 -0.22(-1.15%)
Dec 26, 2013 19.80 19.80 19.48 19.63 2,030,265 -0.01(-0.04%)
Dec 24, 2013 19.60 19.66 19.47 19.63 707,205 +0.07(+0.37%)
Dec 23, 2013 19.90 19.93 19.41 19.56 1,940,378 -0.10(-0.49%)
Dec 20, 2013 19.44 19.71 19.28 19.66 2,852,688 +0.39(+2.04%)
Dec 19, 2013 19.59 19.92 19.23 19.27 4,507,826 -0.44(-2.24%)
Dec 18, 2013 19.91 20.04 19.29 19.71 13,098,083 -0.21(-1.05%)
Dec 17, 2013 19.33 19.97 19.03 19.92 18,622,850 -0.23(-1.16%)
Dec 16, 2013 20.27 20.78 20.01 20.15 3,269,039 +0.08(+0.40%)
Dec 13, 2013 19.71 20.21 19.62 20.07 2,220,574 +0.59(+3.01%)
Dec 12, 2013 19.41 19.61 19.35 19.48 1,710,021 +0.04(+0.21%)
Dec 11, 2013 19.96 20.14 19.32 19.44 2,275,161 -0.43(-2.18%)
Dec 10, 2013 19.28 19.94 19.22 19.88 2,738,050 +0.59(+3.08%)
Dec 09, 2013 18.82 19.28 18.72 19.28 2,129,860 +0.62(+3.31%)
Dec 06, 2013 18.76 18.94 18.57 18.66 1,357,800 +0.12(+0.65%)
Dec 05, 2013 18.68 18.82 18.49 18.54 1,375,165 -0.29(-1.54%)
Dec 04, 2013 19.04 19.15 18.68 18.83 998,769 -0.29(-1.51%)
Dec 03, 2013 19.19 19.23 18.94 19.12 1,879,660 -0.09(-0.46%)
Dec 02, 2013 19.14 19.39 19.07 19.21 2,894,461 +0.14(+0.76%)
Nov 29, 2013 19.14 19.24 18.96 19.06 612,023 -0.07(-0.38%)
Nov 27, 2013 19.14 19.31 18.99 19.14 1,069,787 +0.02(+0.08%)
Nov 26, 2013 19.10 19.35 19.08 19.12 1,266,896 +0.08(+0.42%)
Nov 25, 2013 18.84 19.18 18.78 19.04 2,584,782 +0.32(+1.72%)
Nov 22, 2013 18.38 18.85 18.33 18.72 1,654,627 +0.33(+1.79%)
Nov 21, 2013 17.88 18.53 17.74 18.39 1,655,905 +0.13(+0.70%)
Nov 20, 2013 18.31 18.41 18.10 18.26 789,404 +0.02(+0.09%)
Nov 19, 2013 18.37 18.43 18.07 18.24 1,277,647 -0.05(-0.26%)
Nov 18, 2013 18.59 18.67 18.24 18.29 1,617,232 -0.15(-0.83%)
Nov 15, 2013 18.47 18.74 18.37 18.45 1,941,880 -0.02(-0.13%)
Nov 14, 2013 18.64 18.86 18.45 18.47 2,684,322 +0.43(+2.36%)
Nov 12, 2013 18.48 18.48 17.89 18.04 1,549,307 -0.43(-2.35%)
Nov 11, 2013 18.72 18.76 18.37 18.48 4,304,066 -0.28(-1.50%)
Nov 08, 2013 18.38 18.86 18.38 18.76 5,598,295 +0.44(+2.41%)
Nov 07, 2013 18.79 18.80 18.23 18.32 4,167,225 -0.35(-1.89%)
Nov 06, 2013 18.68 18.75 18.44 18.67 1,558,251 +0.19(+1.04%)
Nov 05, 2013 18.35 18.77 18.18 18.48 1,989,795 +0.10(+0.57%)
Nov 04, 2013 18.20 18.40 17.93 18.37 1,875,228 +0.33(+1.83%)
Nov 01, 2013 17.69 18.09 17.65 18.04 1,658,640 +0.41(+2.32%)
Oct 31, 2013 18.34 18.47 17.63 17.63 3,399,239 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,746 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,145 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.06 3,047,563 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,967 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,916,080 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,398 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,388 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,375 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,265 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,503 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,917 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.69 1,124,117 -0.02(-0.10%)
Oct 14, 2013 16.73 16.77 16.41 16.71 3,145,786 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,763 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,974 +0.38(+2.36%)
Oct 09, 2013 16.28 16.65 15.81 16.02 3,061,958 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,897 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,797 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.77 2,065,582 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,391 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,122 +0.05(+0.28%)
Oct 01, 2013 16.63 17.15 16.52 16.94 2,260,310 +0.15(+0.91%)
Sep 27, 2013 16.36 16.81 16.31 16.78 2,460,098 +0.23(+1.41%)
Sep 26, 2013 16.14 16.64 16.14 16.55 2,586,260 +0.41(+2.54%)
Sep 25, 2013 15.71 16.28 15.71 16.14 4,122,069 +0.47(+3.03%)
Sep 24, 2013 15.71 15.76 15.53 15.67 2,041,763 -0.10(-0.61%)
Sep 23, 2013 16.10 16.16 15.62 15.76 1,938,845 -0.42(-2.58%)
Sep 20, 2013 16.53 16.59 16.10 16.18 1,335,516 -0.37(-2.23%)
Sep 19, 2013 16.49 16.70 16.49 16.55 1,166,058 +0.09(+0.54%)
Sep 18, 2013 16.24 16.51 16.23 16.46 1,745,104 +0.19(+1.19%)
Sep 17, 2013 16.25 16.31 16.20 16.27 1,168,964 -0.01(-0.05%)
Sep 16, 2013 16.28 16.37 16.22 16.28 1,552,482 +0.18(+1.15%)
Sep 13, 2013 16.07 16.18 16.07 16.09 925,634 +0.02(+0.10%)
Sep 12, 2013 16.07 16.09 15.97 16.08 790,506 +0.01(+0.05%)
Sep 11, 2013 16.20 16.22 16.00 16.07 4,036,656 -0.09(-0.55%)
Sep 10, 2013 16.00 16.17 16.00 16.16 1,661,792 +0.27(+1.67%)
Sep 09, 2013 15.83 15.91 15.75 15.89 981,162 +0.17(+1.07%)
Sep 06, 2013 15.64 15.79 15.59 15.72 1,338,628 +0.12(+0.77%)
Sep 05, 2013 15.51 15.67 15.51 15.60 1,033,629 +0.07(+0.47%)
Sep 04, 2013 15.64 15.64 15.46 15.53 1,337,759 +0.11(+0.73%)
Sep 03, 2013 15.51 15.63 15.31 15.42 1,210,595 +0.06(+0.42%)
Aug 30, 2013 15.63 15.71 15.31 15.35 924,894 -0.30(-1.90%)
Aug 29, 2013 15.43 15.71 15.43 15.65 1,014,809 +0.22(+1.41%)
Aug 28, 2013 15.16 15.52 15.12 15.43 1,830,494 +0.27(+1.80%)
Aug 27, 2013 15.26 15.38 15.06 15.16 2,670,701 -0.22(-1.46%)
Aug 26, 2013 15.64 15.73 15.34 15.38 1,640,150 -0.23(-1.49%)
Aug 23, 2013 15.59 15.71 15.53 15.62 1,714,431 +0.02(+0.15%)
Aug 22, 2013 15.67 15.81 15.51 15.59 1,386,056 +0.03(+0.21%)
Aug 21, 2013 15.76 15.80 15.47 15.56 1,209,931 -0.20(-1.27%)
Aug 20, 2013 15.86 15.89 15.69 15.76 899,884 +0.07(+0.46%)
Aug 19, 2013 15.52 15.80 15.43 15.69 1,759,505 +0.13(+0.83%)
Aug 16, 2013 15.66 15.83 15.56 15.56 742,893 -0.10(-0.62%)
Aug 15, 2013 15.96 16.11 15.63 15.66 3,219,095 -0.61(-3.75%)
Aug 14, 2013 16.40 16.41 16.24 16.27 952,620 -0.14(-0.88%)
Aug 13, 2013 16.36 16.47 16.26 16.41 1,565,297 +0.05(+0.29%)
Aug 12, 2013 16.08 16.38 16.03 16.36 1,119,505 +0.18(+1.09%)
Aug 09, 2013 16.06 16.27 16.04 16.19 1,198,078 +0.05(+0.30%)
Aug 08, 2013 16.35 16.45 16.00 16.14 5,224,536 -0.09(-0.54%)
Aug 07, 2013 16.49 16.69 16.23 16.23 4,680,200 -0.32(-1.94%)
Aug 06, 2013 16.55 16.69 16.28 16.55 1,887,123 -0.04(-0.24%)
Aug 05, 2013 16.64 16.65 16.34 16.59 1,007,599 -0.05(-0.29%)
Aug 02, 2013 16.75 16.75 16.47 16.64 1,186,130 -0.08(-0.48%)
Aug 01, 2013 16.41 17.01 16.24 16.72 3,208,744 +0.29(+1.76%)
Jul 31, 2013 16.74 16.79 16.39 16.43 1,557,051 -0.29(-1.73%)
Jul 30, 2013 16.83 16.87 16.62 16.72 914,316 +0.03(+0.19%)
Jul 29, 2013 16.55 16.73 16.36 16.69 1,890,909 +0.08(+0.48%)
Jul 26, 2013 16.04 16.65 15.96 16.61 2,813,015 -0.22(-1.29%)
Jul 25, 2013 16.50 16.82 16.06 16.82 3,527,634 +0.22(+1.35%)
Jul 24, 2013 17.18 17.21 16.35 16.60 2,201,796 -0.51(-2.96%)
Jul 23, 2013 17.40 17.43 16.95 17.10 942,270 -0.10(-0.61%)
Jul 22, 2013 16.83 17.50 16.80 17.21 3,573,324 +0.41(+2.44%)
Jul 19, 2013 16.43 16.83 16.31 16.80 2,515,896 +0.37(+2.25%)
Jul 18, 2013 15.96 16.56 15.96 16.43 3,967,551 +0.59(+3.75%)
Jul 17, 2013 16.07 16.27 15.81 15.83 1,425,603 -0.29(-1.79%)
Jul 16, 2013 16.47 16.47 15.87 16.12 1,673,852 -0.37(-2.24%)
Jul 15, 2013 16.60 16.69 16.40 16.49 1,024,932 +0.06(+0.34%)
Jul 12, 2013 16.18 16.47 16.11 16.44 1,671,112 +0.33(+2.04%)
Jul 11, 2013 16.03 16.19 15.92 16.11 2,351,999 +0.27(+1.72%)
Jul 10, 2013 15.98 16.04 15.79 15.83 1,308,727 -0.14(-0.90%)
Jul 09, 2013 16.11 16.13 15.85 15.98 2,183,284 -0.04(-0.25%)
Jul 08, 2013 15.78 16.12 15.77 16.02 2,728,064 +0.36(+2.31%)
Jul 05, 2013 15.53 15.67 15.40 15.66 1,167,903 +0.37(+2.42%)
Jul 03, 2013 15.36 15.46 15.18 15.29 1,037,473 -0.27(-1.70%)
Jul 02, 2013 15.87 15.97 15.31 15.55 1,825,818 -0.32(-2.02%)
Jul 01, 2013 16.14 16.34 15.84 15.87 2,962,222 +0.08(+0.51%)
Jun 28, 2013 15.67 15.85 15.55 15.79 1,657,425 +0.59(+3.91%)
Jun 26, 2013 15.32 15.78 15.15 15.20 2,996,534 -0.03(-0.21%)
Jun 25, 2013 14.48 15.26 14.48 15.23 3,143,561 +0.93(+6.52%)
Jun 24, 2013 14.70 14.75 13.88 14.30 5,708,518 -0.72(-4.81%)
Jun 21, 2013 15.59 15.59 14.69 15.02 3,807,044 +0.03(+0.21%)
Jun 20, 2013 15.45 15.49 14.93 14.99 3,420,863 -0.63(-4.06%)
Jun 19, 2013 15.67 15.81 15.58 15.63 1,542,450 -0.22(-1.37%)
Jun 18, 2013 15.77 15.84 15.59 15.84 1,076,091 +0.12(+0.77%)
Jun 17, 2013 15.98 16.10 15.62 15.72 2,039,331 -0.14(-0.91%)
Jun 14, 2013 15.51 15.91 15.50 15.87 3,383,066 +0.40(+2.60%)
Jun 13, 2013 15.53 15.58 15.44 15.47 2,061,508 -0.08(-0.52%)
Jun 12, 2013 15.55 15.70 15.44 15.55 2,225,461 +0.07(+0.47%)
Jun 11, 2013 15.35 15.72 15.10 15.47 3,632,114 -0.11(-0.72%)
Jun 10, 2013 15.79 15.92 15.42 15.59 2,232,798 -0.13(-0.82%)
Jun 07, 2013 14.94 15.79 14.87 15.71 5,409,111 +0.91(+6.13%)
Jun 06, 2013 14.74 15.05 14.57 14.81 3,632,363 +0.10(+0.71%)
Jun 05, 2013 15.03 15.16 14.42 14.70 4,561,989 -0.38(-2.50%)
Jun 04, 2013 15.38 15.47 15.04 15.08 3,701,226 -0.22(-1.42%)
Jun 03, 2013 15.74 15.86 15.16 15.30 4,031,084 -0.35(-2.26%)
May 31, 2013 16.13 16.23 15.63 15.65 2,747,045 -0.51(-3.18%)
May 30, 2013 16.05 16.30 15.92 16.16 3,432,296 +0.01(+0.05%)
May 29, 2013 16.54 16.55 15.96 16.16 2,372,339 -0.43(-2.62%)
May 28, 2013 16.50 16.84 16.47 16.59 6,290,240 +0.39(+2.43%)
May 24, 2013 15.99 16.32 15.92 16.20 3,317,739 +0.07(+0.45%)
May 23, 2013 16.16 16.54 15.34 16.12 8,000,815 -0.35(-2.15%)
May 22, 2013 16.83 16.99 16.35 16.48 4,036,315 -0.32(-1.91%)
May 21, 2013 16.96 17.02 16.77 16.80 2,990,140 -0.05(-0.29%)
May 20, 2013 16.81 17.00 16.81 16.85 4,587,326 +0.05(+0.29%)
May 17, 2013 16.63 16.86 16.52 16.80 4,250,079 +0.29(+1.75%)
May 16, 2013 16.58 16.71 16.51 16.51 3,062,663 -0.02(-0.10%)
May 15, 2013 17.01 17.01 16.49 16.53 2,304,192 +0.15(+0.93%)
May 13, 2013 16.63 16.72 16.31 16.37 2,371,254 -0.26(-1.55%)
May 10, 2013 16.87 16.89 16.57 16.63 1,476,012 -0.20(-1.19%)
May 09, 2013 16.99 17.07 16.78 16.83 4,405,072 -0.14(-0.85%)
May 08, 2013 16.67 16.99 16.55 16.98 3,931,199 +0.43(+2.57%)
May 07, 2013 17.05 17.11 16.49 16.55 4,046,441 -0.44(-2.60%)
May 06, 2013 16.80 17.10 16.80 16.99 2,382,775 +0.31(+1.83%)
May 03, 2013 16.69 16.88 16.47 16.69 2,584,670 +0.22(+1.32%)
May 02, 2013 16.66 16.70 16.27 16.47 2,800,814 -0.19(-1.16%)
May 01, 2013 16.87 16.95 16.66 16.66 2,618,961 -0.21(-1.24%)
Apr 30, 2013 16.94 17.10 16.86 16.87 3,792,698 -0.02(-0.10%)
Apr 29, 2013 16.98 17.03 16.72 16.89 3,597,885 -0.02(-0.14%)
Apr 26, 2013 17.10 17.02 16.71 16.91 2,722,680 -0.01(-0.05%)
Apr 25, 2013 16.51 17.35 16.47 16.92 6,067,077 +0.70(+4.31%)
Apr 24, 2013 16.07 16.33 16.00 16.22 3,212,242 +0.23(+1.46%)
Apr 23, 2013 15.80 16.27 15.71 15.99 2,456,687 +0.33(+2.10%)
Apr 22, 2013 15.51 15.80 15.51 15.66 1,791,036 +0.19(+1.25%)
Apr 19, 2013 15.45 15.66 15.32 15.47 1,484,700 -0.01(-0.05%)
Apr 18, 2013 16.04 16.04 15.36 15.47 2,907,273 -0.35(-2.18%)
Apr 17, 2013 16.28 16.36 15.65 15.82 2,535,847 -0.55(-3.34%)
Apr 16, 2013 15.96 16.42 15.89 16.36 3,357,241 +0.81(+5.22%)
Apr 15, 2013 15.74 15.83 15.07 15.55 3,064,833 -0.15(-0.97%)
Apr 12, 2013 16.02 16.03 15.63 15.71 2,371,365 -0.17(-1.06%)
Apr 11, 2013 16.77 16.85 15.77 15.87 3,713,388 -0.35(-2.18%)
Apr 10, 2013 15.79 16.71 15.67 16.23 4,461,908 +0.48(+3.06%)
Apr 09, 2013 15.63 16.04 15.41 15.75 2,892,216 +0.14(+0.93%)
Apr 08, 2013 15.45 15.68 15.43 15.60 2,218,034 +0.24(+1.57%)
Apr 05, 2013 14.87 15.39 14.86 15.36 1,868,172 +0.22(+1.49%)
Apr 04, 2013 15.14 15.34 14.82 15.14 2,805,696 +0.18(+1.24%)
Apr 03, 2013 15.62 15.67 14.88 14.95 2,312,508 -0.55(-3.53%)
Apr 02, 2013 15.75 15.79 15.49 15.50 3,242,070 -0.09(-0.57%)
Apr 01, 2013 15.65 15.84 15.59 15.59 3,176,273 +0.06(+0.41%)
Mar 28, 2013 15.61 15.66 15.27 15.52 1,802,340 -0.02(-0.10%)
Mar 27, 2013 15.26 15.64 15.15 15.54 2,290,023 +0.22(+1.42%)
Mar 26, 2013 14.82 15.39 14.80 15.32 1,855,103 +0.61(+4.15%)
Mar 25, 2013 15.06 15.18 14.61 14.71 3,078,187 -0.25(-1.67%)
Mar 22, 2013 15.27 15.33 14.87 14.96 2,286,116 -0.26(-1.69%)
Mar 21, 2013 15.49 15.62 15.15 15.22 1,684,575 -0.28(-1.81%)
Mar 20, 2013 15.12 15.54 15.07 15.50 2,218,844 +0.48(+3.21%)
Mar 19, 2013 15.55 15.67 14.91 15.02 3,264,199 -0.51(-3.31%)
Mar 18, 2013 15.51 15.61 15.35 15.53 2,851,977 -0.14(-0.92%)
Mar 15, 2013 15.89 15.90 15.50 15.67 3,170,843 -0.17(-1.06%)
Mar 14, 2013 16.07 16.07 15.79 15.84 3,360,608 +0.07(+0.46%)
Mar 13, 2013 15.51 15.89 15.45 15.77 3,833,780 +0.35(+2.24%)
Mar 12, 2013 15.47 15.59 15.36 15.43 2,971,079 -0.02(-0.10%)
Mar 11, 2013 15.30 15.50 15.18 15.44 3,372,728 +0.15(+1.00%)
Mar 08, 2013 15.26 15.30 15.17 15.29 2,759,400 +0.18(+1.22%)
Mar 07, 2013 15.22 15.30 15.02 15.10 2,161,169 -0.04(-0.27%)
Mar 06, 2013 15.26 15.27 15.01 15.14 2,290,755 +0.04(+0.27%)
Mar 05, 2013 15.22 15.40 14.94 15.10 3,731,015 +0.26(+1.73%)
Mar 04, 2013 14.71 14.94 14.62 14.85 5,553,882 +0.15(+1.04%)
Mar 01, 2013 14.59 14.72 14.45 14.69 2,512,206 +0.06(+0.38%)
Feb 28, 2013 14.53 14.65 14.50 14.64 1,938,606 +0.16(+1.11%)
Feb 27, 2013 14.28 14.52 14.19 14.48 3,113,739 +0.19(+1.35%)
Feb 26, 2013 14.05 14.38 13.95 14.28 2,686,383 +0.02(+0.17%)
Feb 22, 2013 14.19 14.28 14.06 14.26 3,091,310 +0.32(+2.31%)
Feb 21, 2013 14.17 14.17 13.79 13.94 3,008,431 -0.18(-1.31%)
Feb 20, 2013 14.46 14.55 14.10 14.12 2,471,005 -0.34(-2.33%)
Feb 19, 2013 14.61 14.82 14.34 14.46 4,521,570 -0.02(-0.17%)
Feb 15, 2013 14.38 14.54 14.30 14.49 2,670,638 +0.16(+1.12%)
Feb 14, 2013 14.07 14.33 13.95 14.32 2,573,696 -0.15(-1.05%)
Feb 13, 2013 14.48 14.54 14.36 14.48 4,171,348 +0.10(+0.67%)
Feb 12, 2013 14.26 14.38 14.20 14.38 4,036,362 +0.16(+1.13%)
Feb 11, 2013 14.41 14.52 14.18 14.22 2,183,260 -0.12(-0.84%)
Feb 08, 2013 14.57 14.61 14.28 14.34 3,304,074 +0.10(+0.73%)
Feb 07, 2013 14.47 14.82 13.75 14.24 5,864,607 -0.05(-0.34%)
Feb 06, 2013 14.28 14.38 14.21 14.28 3,375,848 +0.27(+1.89%)
Feb 04, 2013 14.08 14.12 13.78 14.02 2,858,463 -0.03(-0.23%)
Feb 01, 2013 13.70 14.14 13.69 14.05 6,009,837 +0.49(+3.61%)
Jan 31, 2013 13.70 13.75 13.56 13.56 3,227,439 -0.11(-0.82%)
Jan 30, 2013 13.65 13.73 13.56 13.67 2,251,415 +0.07(+0.53%)
Jan 29, 2013 13.54 13.64 13.49 13.60 2,314,654 +0.06(+0.47%)
Jan 28, 2013 13.62 13.71 13.52 13.54 7,202,253 -0.04(-0.30%)
Jan 25, 2013 13.95 14.05 13.52 13.58 2,656,063 -0.25(-1.80%)
Jan 24, 2013 13.87 14.05 13.60 13.83 2,583,225 -0.05(-0.35%)
Jan 23, 2013 13.77 13.91 13.72 13.87 2,198,315 +0.15(+1.11%)
Jan 22, 2013 13.68 13.82 13.55 13.72 5,646,614 +0.12(+0.89%)
Jan 18, 2013 13.57 13.66 13.39 13.60 2,628,766 +0.21(+1.56%)
Jan 17, 2013 13.27 13.53 13.27 13.39 2,802,271 +0.22(+1.65%)
Jan 16, 2013 13.30 13.66 13.13 13.18 3,625,212 -0.18(-1.32%)
Jan 15, 2013 13.05 13.71 13.02 13.35 6,663,620 +0.27(+2.09%)
Jan 14, 2013 12.93 13.16 12.81 13.08 5,019,624 +0.24(+1.88%)
Jan 11, 2013 12.88 12.95 12.77 12.84 3,018,444 +0.05(+0.38%)
Jan 10, 2013 12.76 12.89 12.69 12.79 4,844,609 +0.14(+1.14%)
Jan 09, 2013 12.56 12.71 12.53 12.65 2,525,900 +0.08(+0.64%)
Jan 08, 2013 12.69 12.77 12.38 12.56 5,051,099 +0.08(+0.64%)
Jan 07, 2013 12.54 12.57 12.38 12.48 3,406,911 +0.04(+0.32%)
Jan 04, 2013 12.50 12.57 12.44 12.44 2,312,455 -0.02(-0.13%)
Jan 03, 2013 12.58 12.65 12.36 12.46 3,717,912 -0.15(-1.21%)
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.