Skip to main content

KKR & Company LP (NY: KKR )

129.51 +1.54 (+1.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.90 12.24 11.83 12.24 1,862,529 +0.43(+3.61%)
Dec 28, 2012 11.75 11.86 11.71 11.81 1,125,109 +0.05(+0.41%)
Dec 27, 2012 11.72 11.77 11.61 11.76 1,242,249 +0.11(+0.97%)
Dec 26, 2012 11.72 11.73 11.63 11.65 1,477,895 -0.09(-0.75%)
Dec 24, 2012 11.73 11.80 11.64 11.74 366,974 +0.03(+0.27%)
Dec 21, 2012 11.59 11.77 11.51 11.71 1,270,812 +0.00(+0.00%)
Dec 20, 2012 11.88 11.92 11.62 11.71 1,576,473 -0.10(-0.88%)
Dec 19, 2012 11.61 11.90 11.59 11.81 3,367,392 +0.31(+2.73%)
Dec 18, 2012 11.27 11.53 11.27 11.50 2,407,076 +0.27(+2.36%)
Dec 17, 2012 11.25 11.30 11.12 11.23 1,455,757 +0.10(+0.94%)
Dec 14, 2012 11.33 11.36 11.09 11.13 1,511,384 -0.02(-0.22%)
Dec 13, 2012 11.29 11.32 11.14 11.15 1,214,207 -0.14(-1.28%)
Dec 12, 2012 11.37 11.40 11.25 11.30 1,503,501 -0.08(-0.71%)
Dec 11, 2012 11.38 11.42 11.23 11.38 1,595,470 +0.08(+0.71%)
Dec 10, 2012 11.22 11.41 11.21 11.30 1,375,694 +0.02(+0.14%)
Dec 07, 2012 11.13 11.34 11.09 11.28 2,095,196 +0.16(+1.45%)
Dec 06, 2012 10.92 11.16 10.77 11.12 1,955,018 +0.21(+1.91%)
Dec 05, 2012 10.77 11.06 10.73 10.91 3,495,117 -0.16(-1.45%)
Dec 04, 2012 11.17 11.17 11.05 11.07 1,105,646 +0.02(+0.22%)
Nov 30, 2012 11.17 11.24 11.01 11.05 1,639,257 -0.14(-1.29%)
Nov 29, 2012 11.25 11.34 11.15 11.19 2,211,060 +0.03(+0.29%)
Nov 28, 2012 11.16 11.21 11.05 11.16 1,458,413 -0.04(-0.36%)
Nov 27, 2012 11.21 11.31 11.18 11.20 2,092,743 -0.06(-0.50%)
Nov 26, 2012 11.34 11.39 11.18 11.26 1,368,836 -0.08(-0.71%)
Nov 23, 2012 11.22 11.35 11.16 11.34 1,301,702 +0.19(+1.73%)
Nov 21, 2012 11.17 11.24 10.99 11.14 1,552,182 +0.00(+0.00%)
Nov 20, 2012 11.26 11.34 11.03 11.14 1,608,400 -0.12(-1.07%)
Nov 19, 2012 11.35 11.42 11.21 11.26 1,493,824 +0.06(+0.50%)
Nov 16, 2012 11.25 11.33 10.90 11.21 1,906,167 -0.03(-0.29%)
Nov 15, 2012 11.54 11.61 11.15 11.24 2,186,389 -0.30(-2.58%)
Nov 14, 2012 11.76 11.85 11.38 11.54 3,801,576 -0.18(-1.58%)
Nov 13, 2012 11.65 11.80 11.50 11.72 1,511,582 +0.07(+0.62%)
Nov 12, 2012 11.57 11.69 11.51 11.65 1,704,936 +0.07(+0.62%)
Nov 09, 2012 11.55 11.71 11.45 11.58 634,869 -0.04(-0.35%)
Nov 08, 2012 11.94 12.00 11.49 11.62 1,567,739 -0.03(-0.28%)
Nov 07, 2012 11.49 11.71 11.42 11.65 7,201,949 -0.53(-4.35%)
Nov 06, 2012 12.27 12.32 12.08 12.18 1,356,977 -0.07(-0.59%)
Nov 05, 2012 12.23 12.32 12.19 12.25 664,286 +0.00(+0.00%)
Nov 02, 2012 12.41 12.41 12.09 12.25 875,796 -0.13(-1.04%)
Nov 01, 2012 11.95 12.38 11.77 12.38 1,596,381 +0.29(+2.39%)
Oct 31, 2012 11.93 12.32 11.87 12.09 4,100,222 +0.25(+2.10%)
Oct 26, 2012 11.89 11.84 11.84 11.84 2,262,817 -0.08(-0.67%)
Oct 25, 2012 11.73 11.92 11.73 11.92 917,720 +0.28(+2.42%)
Oct 24, 2012 11.78 11.85 11.58 11.64 1,232,596 -0.04(-0.34%)
Oct 23, 2012 12.09 12.09 11.62 11.68 1,595,077 -0.41(-3.39%)
Oct 19, 2012 12.28 12.33 11.95 12.09 1,108,509 -0.16(-1.31%)
Oct 18, 2012 12.17 12.36 12.10 12.25 1,913,015 +0.12(+0.99%)
Oct 17, 2012 12.28 12.28 12.00 12.13 1,085,220 -0.10(-0.79%)
Oct 16, 2012 12.17 12.45 12.16 12.23 1,652,666 +0.05(+0.40%)
Oct 15, 2012 12.06 12.20 12.02 12.18 1,130,329 +0.17(+1.40%)
Oct 12, 2012 11.87 12.08 11.77 12.01 609,891 +0.05(+0.40%)
Oct 11, 2012 12.00 12.10 11.76 11.96 695,058 +0.04(+0.34%)
Oct 10, 2012 11.95 12.07 11.79 11.92 720,822 +0.03(+0.27%)
Oct 09, 2012 12.00 12.15 11.80 11.89 734,769 -0.03(-0.27%)
Oct 08, 2012 11.84 11.97 11.81 11.92 477,133 +0.00(+0.00%)
Oct 05, 2012 11.94 12.06 11.83 11.92 881,612 -0.02(-0.13%)
Oct 04, 2012 11.95 12.10 11.88 11.94 795,375 +0.06(+0.54%)
Oct 03, 2012 11.78 11.92 11.73 11.87 425,302 +0.06(+0.54%)
Oct 02, 2012 12.01 12.16 11.74 11.81 840,715 -0.20(-1.67%)
Oct 01, 2012 12.21 12.21 11.91 12.01 1,031,452 -0.13(-1.06%)
Sep 28, 2012 11.94 12.21 11.76 12.14 1,383,950 +0.21(+1.75%)
Sep 27, 2012 11.54 12.04 11.51 11.93 1,665,730 +0.39(+3.41%)
Sep 26, 2012 11.84 11.84 11.48 11.54 793,228 -0.28(-2.38%)
Sep 25, 2012 11.97 12.06 11.78 11.82 1,182,522 -0.22(-1.80%)
Sep 24, 2012 12.04 12.07 11.96 12.04 442,881 +0.00(+0.00%)
Sep 21, 2012 12.05 12.06 11.95 12.04 1,077,522 +0.06(+0.47%)
Sep 20, 2012 11.97 12.07 11.74 11.98 1,045,221 -0.06(-0.53%)
Sep 19, 2012 12.05 12.14 11.97 12.04 1,331,350 -0.03(-0.27%)
Sep 18, 2012 12.17 12.17 12.04 12.08 1,187,383 -0.13(-1.05%)
Sep 17, 2012 12.36 12.44 12.12 12.20 1,462,435 -0.11(-0.91%)
Sep 14, 2012 11.92 12.60 11.90 12.32 3,003,328 +0.42(+3.51%)
Sep 13, 2012 11.73 11.96 11.71 11.90 838,705 +0.14(+1.23%)
Sep 12, 2012 11.76 12.01 11.59 11.75 1,565,131 +0.12(+1.04%)
Sep 11, 2012 11.53 11.73 11.47 11.63 702,796 +0.09(+0.77%)
Sep 10, 2012 11.50 11.61 11.49 11.55 797,420 +0.02(+0.14%)
Sep 07, 2012 11.37 11.59 11.37 11.53 1,113,407 +0.12(+1.06%)
Sep 06, 2012 11.25 11.57 11.19 11.41 1,763,287 +0.22(+2.01%)
Sep 05, 2012 11.41 11.41 11.14 11.18 1,141,940 -0.27(-2.32%)
Sep 04, 2012 11.45 11.49 11.28 11.45 592,354 +0.00(+0.00%)
Aug 31, 2012 11.49 11.57 11.38 11.45 430,496 +0.02(+0.14%)
Aug 30, 2012 11.61 11.63 11.38 11.43 939,470 -0.23(-2.00%)
Aug 29, 2012 11.47 11.69 11.46 11.67 870,446 +0.26(+2.25%)
Aug 27, 2012 11.36 11.47 11.31 11.41 412,053 +0.02(+0.21%)
Aug 24, 2012 11.38 11.49 11.29 11.38 586,885 -0.06(-0.56%)
Aug 23, 2012 11.55 11.65 11.38 11.45 608,390 -0.11(-0.97%)
Aug 22, 2012 11.63 11.64 11.44 11.56 1,064,050 -0.07(-0.62%)
Aug 21, 2012 11.72 11.77 11.62 11.63 1,027,894 -0.06(-0.55%)
Aug 20, 2012 11.67 11.72 11.61 11.70 707,382 +0.04(+0.34%)
Aug 17, 2012 11.73 11.74 11.58 11.66 714,948 -0.01(-0.07%)
Aug 16, 2012 11.63 11.75 11.59 11.67 708,532 +0.00(+0.00%)
Aug 15, 2012 11.63 11.68 11.58 11.67 672,968 +0.09(+0.76%)
Aug 14, 2012 11.56 11.70 11.51 11.58 907,750 +0.10(+0.84%)
Aug 13, 2012 11.38 11.65 11.34 11.48 957,291 +0.04(+0.35%)
Aug 10, 2012 11.34 11.55 11.26 11.44 391,441 +0.02(+0.21%)
Aug 09, 2012 11.22 11.49 11.22 11.42 1,430,334 +0.19(+1.72%)
Aug 08, 2012 11.27 11.41 11.11 11.22 725,523 -0.05(-0.43%)
Aug 07, 2012 11.37 11.41 11.19 11.27 759,276 -0.02(-0.14%)
Aug 06, 2012 11.34 11.34 11.06 11.29 730,775 +0.04(+0.36%)
Aug 03, 2012 11.26 11.65 11.13 11.25 832,721 +0.10(+0.86%)
Aug 02, 2012 11.11 11.23 10.91 11.15 617,542 -0.23(-2.05%)
Aug 01, 2012 11.32 11.52 11.23 11.38 855,403 +0.14(+1.29%)
Jul 31, 2012 11.61 11.71 11.15 11.24 2,660,057 -0.47(-3.98%)
Jul 30, 2012 11.64 11.79 11.53 11.71 1,052,059 +0.23(+2.03%)
Jul 27, 2012 12.01 12.01 11.34 11.47 2,335,516 +0.02(+0.21%)
Jul 26, 2012 11.33 11.51 11.28 11.45 2,567,699 +0.22(+1.93%)
Jul 25, 2012 11.31 11.38 11.20 11.23 1,200,988 -0.06(-0.57%)
Jul 24, 2012 11.25 11.37 11.16 11.30 1,185,279 +0.14(+1.30%)
Jul 23, 2012 11.02 11.22 10.88 11.15 1,823,955 -0.10(-0.86%)
Jul 20, 2012 11.20 11.34 11.20 11.25 1,403,726 -0.08(-0.71%)
Jul 19, 2012 10.90 11.45 10.90 11.33 3,870,863 +0.40(+3.68%)
Jul 18, 2012 10.63 10.98 10.45 10.93 1,432,667 +0.21(+1.95%)
Jul 17, 2012 10.68 10.83 10.52 10.72 940,855 +0.11(+1.06%)
Jul 16, 2012 10.52 10.65 10.41 10.61 1,337,304 +0.07(+0.69%)
Jul 13, 2012 10.50 10.56 10.45 10.53 1,150,339 +0.11(+1.08%)
Jul 12, 2012 10.44 10.51 10.40 10.42 782,732 -0.09(-0.84%)
Jul 11, 2012 10.53 10.55 10.44 10.51 1,173,989 +0.04(+0.38%)
Jul 10, 2012 10.56 10.60 10.42 10.47 1,000,048 +0.05(+0.46%)
Jul 09, 2012 10.57 10.62 10.35 10.42 1,461,514 -0.21(-1.97%)
Jul 06, 2012 10.57 10.73 10.48 10.63 674,637 -0.06(-0.60%)
Jul 05, 2012 10.69 10.77 10.60 10.69 531,950 +0.02(+0.15%)
Jul 03, 2012 10.61 10.73 10.56 10.68 869,197 +0.11(+1.06%)
Jul 02, 2012 10.52 10.79 10.47 10.56 2,124,291 +0.21(+2.02%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,194 +0.22(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,572 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,377 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,418 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.802 9.979 659,719 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,583 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.16 2,884,583 -0.08(-0.78%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,044 +0.21(+2.08%)
Jun 19, 2012 9.537 10.17 9.480 10.03 4,406,122 +0.64(+6.85%)
Jun 18, 2012 9.561 9.623 9.328 9.384 1,549,035 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,086 +0.26(+2.74%)
Jun 14, 2012 9.617 9.622 9.344 9.400 548,942 -0.14(-1.43%)
Jun 13, 2012 9.368 9.617 9.360 9.537 653,788 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,693 -0.10(-1.01%)
Jun 11, 2012 9.681 9.802 9.553 9.577 1,218,272 -0.05(-0.50%)
Jun 08, 2012 9.513 9.689 9.328 9.625 942,621 +0.06(+0.67%)
Jun 07, 2012 9.786 9.842 9.545 9.561 586,241 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,464 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,123 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,891 +0.06(+0.60%)
Jun 01, 2012 9.175 9.561 9.127 9.432 1,727,413 -0.01(-0.09%)
May 31, 2012 9.609 9.673 9.363 9.440 895,698 -0.21(-2.16%)
May 30, 2012 9.681 9.746 9.504 9.649 1,302,968 -0.13(-1.31%)
May 29, 2012 9.480 9.826 9.480 9.778 1,920,512 +0.38(+4.02%)
May 25, 2012 9.376 9.504 9.344 9.400 507,386 +0.06(+0.60%)
May 24, 2012 9.360 9.448 9.255 9.344 731,607 +0.04(+0.43%)
May 23, 2012 9.167 9.312 9.079 9.304 1,110,271 -0.01(-0.09%)
May 22, 2012 9.135 9.472 9.111 9.312 2,049,412 +0.20(+2.20%)
May 21, 2012 9.006 9.424 8.942 9.111 2,546,461 +0.19(+2.16%)
May 18, 2012 9.223 9.280 8.862 8.918 3,059,827 -0.30(-3.23%)
May 17, 2012 9.754 9.810 9.051 9.215 3,982,971 -0.47(-4.89%)
May 16, 2012 10.03 10.10 9.681 9.689 1,787,769 -0.27(-2.66%)
May 15, 2012 10.18 10.26 9.890 9.954 848,613 -0.27(-2.59%)
May 14, 2012 10.07 10.27 10.07 10.22 1,396,122 -0.08(-0.78%)
May 11, 2012 10.24 10.35 10.04 10.30 1,178,625 -0.08(-0.77%)
May 10, 2012 10.56 10.61 10.36 10.38 1,223,242 -0.06(-0.62%)
May 09, 2012 10.32 10.52 10.20 10.44 1,499,221 -0.02(-0.23%)
May 08, 2012 10.57 10.68 10.33 10.47 1,366,606 -0.21(-1.96%)
May 07, 2012 10.52 10.81 10.42 10.68 1,416,204 +0.14(+1.37%)
May 04, 2012 10.76 10.85 10.51 10.53 844,316 -0.31(-2.89%)
May 03, 2012 11.04 11.04 10.59 10.85 1,288,688 -0.06(-0.52%)
May 02, 2012 11.21 11.26 10.89 10.90 1,215,119 -0.47(-4.10%)
May 01, 2012 11.34 11.56 11.10 11.37 1,501,032 +0.02(+0.21%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,257 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,684 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,050 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,494 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,850 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,276 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,830 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,568 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,807 -0.02(-0.21%)
Apr 17, 2012 11.30 11.63 11.30 11.51 901,371 +0.20(+1.78%)
Apr 16, 2012 11.51 11.61 11.29 11.30 665,522 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 914,963 -0.18(-1.60%)
Apr 12, 2012 11.14 11.67 11.10 11.59 1,671,252 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,405 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,538 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,479 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,692 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,462 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.08 868,709 +0.02(+0.13%)
Apr 02, 2012 11.95 12.45 11.85 12.06 2,786,955 +0.14(+1.21%)
Mar 30, 2012 11.90 11.99 11.75 11.91 1,255,280 +0.06(+0.47%)
Mar 29, 2012 11.81 11.90 11.71 11.86 1,164,455 -0.06(-0.47%)
Mar 28, 2012 11.89 11.92 11.75 11.91 1,458,829 +0.08(+0.68%)
Mar 27, 2012 11.81 11.95 11.70 11.83 6,694,974 +0.13(+1.10%)
Mar 26, 2012 11.80 11.85 11.55 11.71 1,434,091 +0.05(+0.41%)
Mar 23, 2012 11.43 11.79 11.36 11.66 1,997,111 +0.27(+2.33%)
Mar 22, 2012 11.47 11.47 11.26 11.39 858,119 -0.13(-1.12%)
Mar 21, 2012 11.38 11.57 11.37 11.52 1,605,458 +0.12(+1.06%)
Mar 20, 2012 11.51 11.51 11.26 11.40 679,619 -0.17(-1.46%)
Mar 19, 2012 11.51 11.65 11.45 11.57 1,461,706 +0.06(+0.49%)
Mar 16, 2012 11.51 11.62 11.45 11.51 722,646 +0.02(+0.14%)
Mar 15, 2012 11.55 11.61 11.39 11.50 1,594,029 -0.02(-0.21%)
Mar 14, 2012 11.64 11.67 11.41 11.52 675,830 -0.12(-1.04%)
Mar 13, 2012 11.45 11.67 11.27 11.64 1,264,913 +0.18(+1.61%)
Mar 12, 2012 11.45 11.49 11.35 11.46 736,705 +0.00(+0.00%)
Mar 09, 2012 11.40 11.51 11.18 11.46 790,633 +0.06(+0.56%)
Mar 08, 2012 11.32 11.42 11.26 11.39 920,693 +0.16(+1.43%)
Mar 07, 2012 10.95 11.30 10.93 11.23 6,135,670 +0.30(+2.72%)
Mar 06, 2012 11.22 11.22 10.67 10.93 1,045,242 -0.20(-1.80%)
Mar 05, 2012 11.14 11.18 10.99 11.14 745,399 -0.05(-0.43%)
Mar 02, 2012 11.38 11.41 10.97 11.18 2,634,040 -0.26(-2.25%)
Mar 01, 2012 11.55 11.69 11.39 11.44 1,369,413 -0.06(-0.56%)
Feb 29, 2012 11.49 11.62 11.34 11.51 1,629,179 +0.00(+0.00%)
Feb 28, 2012 11.66 11.76 11.47 11.51 1,135,520 -0.21(-1.78%)
Feb 27, 2012 11.70 11.83 11.48 11.71 1,262,389 -0.14(-1.15%)
Feb 24, 2012 11.96 12.04 11.80 11.85 586,658 -0.11(-0.94%)
Feb 23, 2012 11.99 12.05 11.94 11.96 1,235,460 -0.06(-0.53%)
Feb 22, 2012 12.06 12.13 11.87 12.03 1,678,510 -0.09(-0.73%)
Feb 21, 2012 12.10 12.21 12.02 12.12 2,990,099 -0.02(-0.13%)
Feb 17, 2012 12.02 12.17 11.98 12.13 1,821,023 +0.17(+1.41%)
Feb 16, 2012 11.48 12.02 11.43 11.96 2,306,674 +0.28(+2.41%)
Feb 15, 2012 11.89 12.01 11.65 11.68 1,394,108 -0.06(-0.48%)
Feb 14, 2012 12.04 12.05 11.69 11.74 1,236,926 -0.32(-2.67%)
Feb 13, 2012 12.17 12.17 12.00 12.06 1,915,898 -0.05(-0.40%)
Feb 10, 2012 12.04 12.17 11.92 12.11 1,576,536 +0.01(+0.07%)
Feb 09, 2012 11.88 12.19 11.50 12.10 3,237,313 +0.15(+1.28%)
Feb 08, 2012 12.12 12.21 11.74 11.95 1,731,127 -0.07(-0.60%)
Feb 07, 2012 11.87 12.14 11.75 12.02 1,564,025 +0.11(+0.94%)
Feb 06, 2012 11.63 11.93 11.55 11.91 623,963 +0.22(+1.93%)
Feb 03, 2012 11.90 12.05 11.61 11.68 2,639,000 +0.06(+0.55%)
Feb 02, 2012 11.72 11.92 11.55 11.62 1,571,601 -0.08(-0.69%)
Feb 01, 2012 11.37 11.82 11.34 11.70 1,628,404 +0.47(+4.15%)
Jan 31, 2012 11.30 11.42 11.13 11.23 930,656 +0.03(+0.29%)
Jan 30, 2012 11.03 11.33 10.90 11.20 1,192,861 +0.09(+0.80%)
Jan 27, 2012 10.97 11.19 10.92 11.11 403,039 +0.06(+0.58%)
Jan 26, 2012 11.33 11.34 10.86 11.05 1,023,428 -0.18(-1.57%)
Jan 25, 2012 11.03 11.37 10.89 11.22 2,182,476 +0.23(+2.12%)
Jan 24, 2012 11.09 11.13 10.76 10.99 1,586,382 -0.16(-1.44%)
Jan 23, 2012 11.38 11.48 11.08 11.15 1,120,434 -0.18(-1.56%)
Jan 20, 2012 11.32 11.39 11.07 11.33 871,219 +0.00(+0.00%)
Jan 19, 2012 11.28 11.38 11.22 11.33 1,230,465 +0.14(+1.22%)
Jan 18, 2012 11.11 11.26 11.00 11.19 959,967 -0.01(-0.07%)
Jan 17, 2012 11.45 11.45 11.14 11.20 1,202,869 -0.10(-0.92%)
Jan 13, 2012 11.00 11.46 10.79 11.30 1,232,353 +0.13(+1.15%)
Jan 12, 2012 11.19 11.24 10.99 11.18 729,884 +0.01(+0.07%)
Jan 11, 2012 11.01 11.23 10.99 11.17 1,314,667 +0.15(+1.39%)
Jan 10, 2012 11.17 11.22 10.93 11.01 1,676,538 +0.10(+0.88%)
Jan 09, 2012 10.77 10.97 10.69 10.92 1,294,817 +0.15(+1.42%)
Jan 06, 2012 10.65 10.83 10.64 10.77 1,093,875 +0.14(+1.36%)
Jan 05, 2012 10.53 10.71 10.33 10.62 1,153,484 -0.03(-0.30%)
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.