KKR & Co. LP (NY: KKR )

63.60 USD +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.88 18.14 17.88 18.03 2,444,012 -0.09(-0.50%)
Feb 27, 2017 17.83 18.13 17.34 18.12 2,952,711 +0.12(+0.67%)
Feb 24, 2017 17.95 18.15 17.69 18.00 4,035,322 -0.19(-1.04%)
Feb 23, 2017 18.23 18.27 18.05 18.19 2,182,578 -0.05(-0.27%)
Feb 22, 2017 18.04 18.25 18.04 18.24 2,582,029 -0.03(-0.16%)
Feb 21, 2017 18.14 18.35 18.14 18.27 2,318,852 +0.02(+0.11%)
Feb 17, 2017 18.25 18.25 18.25 0 +0.24(+1.33%)
Feb 16, 2017 17.98 18.04 17.83 18.01 5,979,186 -0.17(-0.94%)
Feb 15, 2017 17.99 18.21 17.95 18.18 2,190,746 +0.17(+0.94%)
Feb 14, 2017 17.62 18.07 17.60 18.01 3,235,902 +0.01(+0.06%)
Feb 13, 2017 18.13 18.28 17.67 18.00 5,091,656 -0.17(-0.94%)
Feb 10, 2017 18.21 18.38 18.10 18.17 4,701,843 -0.07(-0.38%)
Feb 09, 2017 18.37 18.36 17.77 18.24 5,065,472 -0.13(-0.71%)
Feb 08, 2017 17.94 18.40 17.85 18.37 4,019,873 +0.43(+2.40%)
Feb 07, 2017 17.49 18.02 17.43 17.94 3,501,719 +0.47(+2.69%)
Feb 06, 2017 17.51 17.58 17.40 17.47 1,933,930 -0.14(-0.80%)
Feb 03, 2017 17.79 17.98 17.61 17.61 2,164,103 +0.05(+0.28%)
Feb 02, 2017 17.46 17.61 17.35 17.56 2,339,244 -0.02(-0.11%)
Feb 01, 2017 17.48 17.79 17.43 17.58 3,277,531 +0.22(+1.27%)
Jan 31, 2017 17.34 17.58 17.25 17.36 2,431,146 -0.18(-1.03%)
Jan 30, 2017 17.59 17.59 17.36 17.54 1,372,471 -0.20(-1.13%)
Jan 27, 2017 17.80 17.80 17.68 17.74 1,869,503 -0.06(-0.34%)
Jan 26, 2017 17.71 17.83 17.69 17.80 1,646,166 +0.11(+0.62%)
Jan 25, 2017 17.75 17.86 17.50 17.69 2,644,559 +0.07(+0.40%)
Jan 24, 2017 17.24 17.67 17.19 17.62 3,476,931 +0.43(+2.50%)
Jan 23, 2017 17.19 17.35 17.12 17.19 3,525,952 -0.03(-0.17%)
Jan 20, 2017 17.05 17.24 17.01 17.22 1,576,461 +0.18(+1.06%)
Jan 19, 2017 17.14 17.15 16.94 17.04 1,932,716 -0.10(-0.58%)
Jan 18, 2017 16.95 17.16 16.86 17.14 2,414,401 +0.15(+0.88%)
Jan 17, 2017 17.06 17.19 16.84 16.99 3,467,513 -0.24(-1.39%)
Jan 13, 2017 17.23 17.23 17.23 0 +0.00(+0.00%)
Jan 12, 2017 17.34 17.39 17.01 17.23 2,319,748 -0.02(-0.12%)
Jan 11, 2017 17.21 17.30 17.00 17.25 2,774,064 +0.14(+0.82%)
Jan 10, 2017 17.22 17.40 17.04 17.11 3,653,136 -0.03(-0.18%)
Jan 09, 2017 17.19 17.27 16.76 17.14 6,667,598 +0.41(+2.45%)
Jan 06, 2017 16.44 16.81 16.38 16.73 2,818,239 +0.32(+1.95%)
Jan 05, 2017 16.33 16.43 16.08 16.41 1,635,712 +0.03(+0.18%)
Jan 04, 2017 15.96 16.65 15.93 16.38 3,192,332 +0.55(+3.47%)
Jan 03, 2017 15.67 15.84 15.51 15.83 1,514,673 +0.44(+2.86%)
Dec 30, 2016 15.39 15.39 15.39 0 -0.08(-0.52%)
Dec 29, 2016 15.60 15.73 15.46 15.47 1,637,609 -0.14(-0.90%)
Dec 28, 2016 15.87 15.95 15.59 15.61 1,348,992 -0.31(-1.95%)
Dec 27, 2016 16.03 16.19 15.88 15.92 2,077,618 -0.15(-0.93%)
Dec 23, 2016 16.07 16.07 16.07 0 -0.27(-1.65%)
Dec 22, 2016 16.56 16.73 16.32 16.34 1,425,306 -0.28(-1.68%)
Dec 21, 2016 16.81 16.93 16.61 16.62 1,275,400 -0.22(-1.31%)
Dec 20, 2016 16.73 17.07 16.73 16.84 2,158,134 +0.19(+1.14%)
Dec 19, 2016 16.60 16.70 16.50 16.65 1,929,974 +0.00(+0.00%)
Dec 16, 2016 16.72 16.82 16.62 16.65 5,213,896 +0.00(+0.00%)
Dec 15, 2016 16.10 16.90 16.10 16.65 3,750,445 +0.13(+0.79%)
Dec 14, 2016 16.74 16.88 16.43 16.52 1,803,224 -0.33(-1.96%)
Dec 13, 2016 17.00 17.09 16.77 16.85 2,194,396 -0.11(-0.65%)
Dec 12, 2016 17.02 17.17 16.79 16.96 3,143,641 -0.17(-0.99%)
Dec 09, 2016 17.01 17.57 16.81 17.13 5,248,421 +0.14(+0.82%)
Dec 08, 2016 16.50 17.18 16.37 16.99 5,193,084 +0.65(+3.98%)
Dec 07, 2016 15.87 16.41 15.86 16.34 4,030,904 +0.47(+2.96%)
Dec 06, 2016 15.73 15.90 15.60 15.87 8,538,831 +0.20(+1.28%)
Dec 05, 2016 15.55 15.72 15.51 15.67 1,829,050 +0.19(+1.23%)
Dec 02, 2016 15.71 15.71 15.45 15.48 1,268,790 -0.19(-1.21%)
Dec 01, 2016 15.42 15.79 15.38 15.67 3,006,795 +0.37(+2.42%)
Nov 30, 2016 15.33 15.49 15.19 15.30 1,701,085 +0.04(+0.26%)
Nov 29, 2016 15.35 15.36 15.14 15.26 1,660,980 -0.11(-0.72%)
Nov 28, 2016 15.74 15.82 15.35 15.37 1,499,318 -0.57(-3.58%)
Nov 25, 2016 15.53 15.94 15.52 15.94 1,265,539 +0.39(+2.51%)
Nov 23, 2016 15.55 15.55 15.55 0 +0.11(+0.71%)
Nov 22, 2016 15.49 15.55 15.34 15.44 2,332,426 -0.02(-0.13%)
Nov 21, 2016 15.40 15.49 15.29 15.46 3,058,880 +0.06(+0.39%)
Nov 18, 2016 15.25 15.63 15.25 15.40 4,209,057 +0.18(+1.18%)
Nov 17, 2016 14.79 15.37 14.79 15.22 4,167,873 +0.46(+3.12%)
Nov 16, 2016 14.92 14.99 14.75 14.76 3,518,880 -0.29(-1.93%)
Nov 15, 2016 15.10 15.28 14.94 15.05 3,780,716 -0.08(-0.53%)
Nov 14, 2016 14.75 15.22 14.74 15.13 5,476,232 +0.39(+2.65%)
Nov 11, 2016 14.19 14.81 14.07 14.74 4,682,189 +0.49(+3.44%)
Nov 10, 2016 13.70 14.27 13.64 14.25 10,375,690 +0.64(+4.70%)
Nov 09, 2016 13.79 13.90 13.57 13.61 4,407,014 -0.28(-2.02%)
Nov 08, 2016 13.81 14.00 13.71 13.89 2,177,813 -0.07(-0.50%)
Nov 07, 2016 13.78 14.04 13.75 13.96 3,517,747 +0.32(+2.35%)
Nov 04, 2016 13.82 13.92 13.63 13.64 1,375,315 -0.25(-1.80%)
Nov 03, 2016 14.18 14.20 13.85 13.89 1,884,891 -0.19(-1.35%)
Nov 02, 2016 14.04 14.17 13.82 14.08 3,294,858 +0.01(+0.07%)
Nov 01, 2016 14.29 14.50 14.02 14.07 2,439,516 -0.12(-0.85%)
Oct 31, 2016 14.43 14.59 14.18 14.19 1,961,644 -0.32(-2.21%)
Oct 28, 2016 14.68 14.82 14.42 14.51 1,980,071 -0.24(-1.63%)
Oct 27, 2016 14.90 14.97 14.72 14.75 1,924,177 -0.12(-0.81%)
Oct 26, 2016 14.77 15.14 14.74 14.87 2,367,520 -0.01(-0.07%)
Oct 25, 2016 14.69 15.07 14.59 14.88 7,098,910 +0.40(+2.76%)
Oct 24, 2016 14.14 14.63 14.14 14.48 2,633,152 +0.46(+3.28%)
Oct 21, 2016 13.80 14.18 13.80 14.02 1,597,953 +0.13(+0.94%)
Oct 20, 2016 13.88 13.99 13.83 13.89 3,612,693 +0.01(+0.07%)
Oct 19, 2016 13.72 13.90 13.70 13.88 1,510,945 +0.16(+1.17%)
Oct 18, 2016 13.80 13.88 13.70 13.72 1,448,814 +0.08(+0.59%)
Oct 17, 2016 13.79 13.85 13.63 13.64 1,376,482 -0.11(-0.80%)
Oct 14, 2016 13.92 14.02 13.69 13.75 1,284,901 -0.02(-0.15%)
Oct 13, 2016 13.91 13.94 13.69 13.77 9,175,737 -0.23(-1.64%)
Oct 12, 2016 14.22 14.25 13.97 14.00 4,329,058 -0.24(-1.69%)
Oct 11, 2016 14.37 14.38 14.19 14.24 2,351,959 -0.13(-0.90%)
Oct 10, 2016 14.25 14.49 14.25 14.37 1,295,218 +0.14(+0.98%)
Oct 07, 2016 14.26 14.32 14.13 14.23 1,062,086 -0.03(-0.21%)
Oct 06, 2016 14.36 14.41 14.18 14.26 1,332,028 -0.10(-0.70%)
Oct 05, 2016 14.23 14.42 14.22 14.36 1,254,313 +0.16(+1.13%)
Oct 04, 2016 14.34 14.36 14.15 14.20 1,552,911 -0.07(-0.49%)
Oct 03, 2016 14.24 14.41 14.22 14.27 1,306,636 +0.01(+0.07%)
Sep 30, 2016 14.05 14.36 14.04 14.26 5,548,310 +0.21(+1.49%)
Sep 29, 2016 14.12 14.30 14.04 14.05 1,363,012 -0.09(-0.64%)
Sep 28, 2016 14.03 14.17 13.97 14.14 1,003,842 +0.13(+0.93%)
Sep 27, 2016 13.99 14.13 13.91 14.01 1,286,069 -0.06(-0.43%)
Sep 26, 2016 14.25 14.25 13.95 14.07 1,621,688 -0.27(-1.88%)
Sep 23, 2016 14.36 14.51 14.27 14.34 1,061,495 -0.14(-0.97%)
Sep 22, 2016 14.54 14.60 14.35 14.48 1,311,858 +0.07(+0.49%)
Sep 21, 2016 14.45 14.59 14.24 14.41 1,458,522 +0.03(+0.21%)
Sep 20, 2016 14.53 14.54 14.33 14.38 1,152,163 +0.00(+0.00%)
Sep 19, 2016 14.36 14.58 14.25 14.38 1,375,707 +0.03(+0.21%)
Sep 16, 2016 14.58 14.68 14.29 14.35 1,806,096 -0.39(-2.65%)
Sep 15, 2016 14.47 14.95 14.44 14.74 1,252,957 +0.27(+1.87%)
Sep 14, 2016 14.60 14.70 14.41 14.47 1,031,718 -0.09(-0.62%)
Sep 13, 2016 14.71 14.74 14.45 14.56 1,574,172 -0.32(-2.15%)
Sep 12, 2016 14.62 14.94 14.42 14.88 1,437,058 +0.14(+0.95%)
Sep 09, 2016 15.20 15.25 14.71 14.74 1,768,585 -0.54(-3.53%)
Sep 08, 2016 15.09 15.43 15.01 15.28 1,559,544 +0.28(+1.87%)
Sep 07, 2016 14.83 15.12 14.70 15.00 1,868,635 +0.16(+1.08%)
Sep 06, 2016 14.81 14.99 14.58 14.84 1,453,474 +0.04(+0.27%)
Sep 02, 2016 14.81 14.80 14.80 14.80 842,900 +0.02(+0.14%)
Sep 01, 2016 14.99 15.11 14.69 14.78 864,915 -0.21(-1.40%)
Aug 31, 2016 14.85 15.01 14.62 14.99 1,152,183 +0.13(+0.87%)
Aug 30, 2016 14.75 14.91 14.75 14.86 826,037 +0.06(+0.41%)
Aug 29, 2016 14.57 14.86 14.56 14.80 850,935 +0.23(+1.58%)
Aug 26, 2016 14.68 14.88 14.56 14.57 1,281,486 -0.11(-0.75%)
Aug 25, 2016 14.75 14.87 14.61 14.68 1,147,937 -0.12(-0.81%)
Aug 24, 2016 14.92 15.04 14.78 14.80 1,033,752 -0.17(-1.14%)
Aug 23, 2016 15.12 15.13 14.94 14.97 1,992,331 -0.12(-0.80%)
Aug 22, 2016 15.00 15.11 14.83 15.09 1,974,811 +0.00(+0.00%)
Aug 19, 2016 15.05 15.17 14.94 15.09 1,577,030 +0.04(+0.27%)
Aug 18, 2016 14.66 15.07 14.66 15.05 1,705,042 +0.37(+2.52%)
Aug 17, 2016 14.79 14.82 14.54 14.68 1,275,249 -0.09(-0.61%)
Aug 16, 2016 14.89 15.05 14.75 14.77 1,686,247 -0.15(-1.01%)
Aug 15, 2016 14.80 15.07 14.80 14.92 1,947,024 +0.14(+0.95%)
Aug 12, 2016 14.76 14.87 14.70 14.78 1,195,058 -0.03(-0.20%)
Aug 11, 2016 14.65 14.87 14.65 14.81 1,424,823 +0.18(+1.23%)
Aug 10, 2016 14.81 14.85 14.50 14.63 1,693,512 -0.24(-1.61%)
Aug 09, 2016 14.73 14.98 14.73 14.87 1,356,459 +0.01(+0.07%)
Aug 08, 2016 14.70 15.00 14.68 14.86 3,171,912 +0.23(+1.57%)
Aug 05, 2016 14.58 14.75 14.50 14.63 1,941,965 +0.14(+0.97%)
Aug 04, 2016 14.28 14.60 14.27 14.49 1,821,246 +0.23(+1.61%)
Aug 03, 2016 13.94 14.46 13.93 14.26 3,787,203 +0.12(+0.85%)
Aug 02, 2016 14.58 14.72 14.00 14.14 2,519,425 -0.41(-2.82%)
Aug 01, 2016 14.46 14.93 14.46 14.55 3,257,089 +0.11(+0.76%)
Jul 29, 2016 14.60 14.69 14.39 14.44 1,930,836 -0.24(-1.63%)
Jul 28, 2016 14.65 14.73 14.42 14.68 2,893,133 -0.04(-0.27%)
Jul 27, 2016 14.50 14.93 14.30 14.72 4,972,787 +0.25(+1.73%)
Jul 26, 2016 14.03 14.49 13.66 14.47 5,613,740 +0.55(+3.95%)
Jul 25, 2016 14.25 14.25 13.84 13.92 3,919,157 -0.18(-1.28%)
Jul 22, 2016 13.85 14.12 13.69 14.10 3,045,048 +0.25(+1.81%)
Jul 21, 2016 13.68 13.90 13.56 13.85 2,649,760 +0.17(+1.24%)
Jul 20, 2016 13.04 13.71 13.00 13.68 7,604,475 +0.62(+4.75%)
Jul 19, 2016 13.03 13.08 12.87 13.06 2,655,614 +0.14(+1.08%)
Jul 18, 2016 12.85 13.13 12.85 12.92 1,929,506 +0.07(+0.54%)
Jul 15, 2016 12.57 12.93 12.56 12.85 2,264,667 +0.28(+2.23%)
Jul 14, 2016 12.52 12.64 12.50 12.57 2,066,427 +0.17(+1.37%)
Jul 13, 2016 12.43 12.49 12.15 12.40 3,177,036 -0.08(-0.64%)
Jul 12, 2016 12.62 12.66 12.36 12.48 4,815,909 +0.00(+0.00%)
Jul 11, 2016 12.32 12.51 12.26 12.48 3,444,009 +0.18(+1.46%)
Jul 08, 2016 12.25 12.37 12.09 12.30 3,093,746 +0.21(+1.74%)
Jul 07, 2016 12.10 12.27 11.99 12.09 3,116,407 +0.09(+0.75%)
Jul 06, 2016 11.99 12.04 11.63 12.00 3,974,606 -0.06(-0.50%)
Jul 05, 2016 12.21 12.26 11.95 12.06 3,207,090 -0.28(-2.27%)
Jul 01, 2016 12.25 12.34 12.34 12.34 1,595,300 +0.00(+0.00%)
Jun 30, 2016 12.45 12.60 12.24 12.34 1,903,901 -0.14(-1.12%)
Jun 29, 2016 12.21 12.52 12.06 12.48 1,909,439 +0.47(+3.91%)
Jun 28, 2016 12.40 12.50 11.90 12.01 2,318,018 +0.03(+0.25%)
Jun 27, 2016 12.21 12.21 11.90 11.98 4,008,639 -0.44(-3.54%)
Jun 24, 2016 12.45 12.91 12.35 12.42 4,347,354 -0.83(-6.26%)
Jun 23, 2016 13.22 13.41 13.14 13.25 2,661,071 +0.24(+1.84%)
Jun 22, 2016 13.10 13.29 13.00 13.01 2,110,864 -0.07(-0.54%)
Jun 21, 2016 12.85 13.13 12.78 13.08 2,248,504 +0.30(+2.35%)
Jun 20, 2016 12.65 12.99 12.62 12.78 2,585,911 +0.32(+2.57%)
Jun 17, 2016 12.45 12.65 12.39 12.46 2,191,260 +0.05(+0.40%)
Jun 16, 2016 12.58 12.62 12.17 12.41 2,842,608 -0.28(-2.21%)
Jun 15, 2016 12.80 12.98 12.65 12.69 3,858,813 -0.03(-0.24%)
Jun 14, 2016 13.03 13.21 12.69 12.72 2,727,699 -0.39(-2.97%)
Jun 13, 2016 13.23 13.42 13.05 13.11 2,745,886 -0.26(-1.94%)
Jun 10, 2016 13.43 13.48 13.26 13.37 3,163,467 -0.27(-1.98%)
Jun 09, 2016 13.82 13.85 13.54 13.64 2,151,749 -0.27(-1.94%)
Jun 08, 2016 14.04 14.22 13.88 13.91 2,105,843 -0.16(-1.14%)
Jun 07, 2016 14.07 14.31 14.06 14.07 3,621,364 +0.03(+0.21%)
Jun 06, 2016 13.54 14.09 13.50 14.04 2,279,524 +0.50(+3.69%)
Jun 03, 2016 13.53 13.59 13.42 13.54 1,960,179 -0.12(-0.88%)
Jun 02, 2016 13.50 13.70 13.50 13.66 1,467,313 +0.03(+0.22%)
Jun 01, 2016 13.39 13.68 13.29 13.63 1,647,106 +0.12(+0.89%)
May 31, 2016 13.53 13.63 13.43 13.51 1,797,332 -0.01(-0.07%)
May 27, 2016 13.38 13.52 13.52 13.52 1,430,400 +0.10(+0.75%)
May 26, 2016 13.57 13.64 13.42 13.42 1,977,419 -0.15(-1.11%)
May 25, 2016 13.39 13.71 13.39 13.57 4,073,056 +0.19(+1.42%)
May 24, 2016 13.10 13.41 13.09 13.38 2,862,127 +0.32(+2.45%)
May 23, 2016 12.90 13.20 12.90 13.06 2,481,983 +0.01(+0.08%)
May 20, 2016 12.92 13.27 12.88 13.05 2,978,864 +0.23(+1.79%)
May 19, 2016 13.08 13.10 12.50 12.82 5,565,376 -0.31(-2.36%)
May 18, 2016 13.12 13.49 12.99 13.13 1,917,864 +0.00(+0.00%)
May 17, 2016 12.96 13.50 12.94 13.13 2,720,232 +0.12(+0.92%)
May 16, 2016 12.71 13.08 12.71 13.01 3,438,815 +0.34(+2.68%)
May 13, 2016 12.86 13.10 12.64 12.67 2,295,080 -0.31(-2.39%)
May 12, 2016 12.86 13.00 12.62 12.98 2,440,158 +0.13(+1.01%)
May 11, 2016 12.97 13.10 12.85 12.85 2,595,882 -0.15(-1.15%)
May 10, 2016 13.05 13.25 12.99 13.00 3,304,476 -0.05(-0.38%)
May 09, 2016 13.09 13.21 13.00 13.05 1,780,653 -0.12(-0.91%)
May 06, 2016 13.06 13.46 13.05 13.17 1,831,577 +0.00(+0.00%)
May 05, 2016 13.45 13.59 13.14 13.17 1,790,958 -0.22(-1.64%)
May 04, 2016 13.46 13.70 13.09 13.39 3,945,083 -0.11(-0.81%)
May 03, 2016 13.19 13.55 12.92 13.50 4,023,061 +0.06(+0.45%)
May 02, 2016 13.60 13.74 13.44 13.44 3,533,570 -0.16(-1.18%)
Apr 29, 2016 13.89 14.04 13.32 13.60 2,401,499 -0.32(-2.30%)
Apr 28, 2016 14.30 14.48 13.90 13.92 2,370,003 -0.45(-3.13%)
Apr 27, 2016 14.36 14.55 14.07 14.37 2,214,613 -0.15(-1.03%)
Apr 26, 2016 14.52 14.94 14.50 14.52 2,019,500 +0.03(+0.21%)
Apr 25, 2016 14.32 14.82 14.16 14.49 3,546,457 -0.45(-3.01%)
Apr 22, 2016 14.89 15.11 14.81 14.94 2,088,167 +0.07(+0.47%)
Apr 21, 2016 14.81 15.04 14.65 14.87 2,875,389 +0.06(+0.41%)
Apr 20, 2016 14.44 14.84 14.37 14.81 2,715,752 +0.45(+3.13%)
Apr 19, 2016 13.99 14.45 13.94 14.36 3,300,006 +0.41(+2.94%)
Apr 18, 2016 13.65 14.02 13.60 13.95 1,846,518 +0.28(+2.05%)
Apr 15, 2016 13.66 13.89 13.61 13.67 2,129,390 -0.04(-0.29%)
Apr 14, 2016 13.76 13.76 13.28 13.71 2,795,898 -0.07(-0.51%)
Apr 13, 2016 13.36 13.81 13.28 13.78 2,832,009 +0.50(+3.77%)
Apr 12, 2016 13.22 13.30 12.99 13.28 3,266,052 +0.09(+0.68%)
Apr 11, 2016 13.08 13.29 13.05 13.19 2,649,872 +0.14(+1.07%)
Apr 08, 2016 13.48 13.66 13.04 13.05 2,040,502 -0.25(-1.88%)
Apr 07, 2016 13.29 13.44 13.15 13.30 3,340,090 -0.17(-1.26%)
Apr 06, 2016 13.39 13.48 13.11 13.47 2,428,063 +0.10(+0.75%)
Apr 05, 2016 13.87 13.89 13.21 13.37 2,979,069 -0.63(-4.50%)
Apr 04, 2016 14.25 14.35 13.95 14.00 1,609,746 -0.35(-2.44%)
Apr 01, 2016 14.50 14.57 14.20 14.35 1,217,192 -0.34(-2.31%)
Mar 31, 2016 14.42 14.69 14.40 14.69 1,619,926 +0.19(+1.31%)
Mar 30, 2016 14.51 14.74 14.30 14.50 1,924,817 +0.13(+0.90%)
Mar 29, 2016 14.00 14.41 13.75 14.37 1,640,104 +0.27(+1.91%)
Mar 28, 2016 13.90 14.26 13.75 14.10 1,901,269 +0.20(+1.44%)
Mar 24, 2016 14.05 13.90 13.90 13.90 2,482,200 -0.30(-2.11%)
Mar 23, 2016 14.83 14.92 14.16 14.20 2,236,830 -0.67(-4.51%)
Mar 22, 2016 14.87 14.96 14.60 14.87 1,752,866 -0.06(-0.40%)
Mar 21, 2016 14.77 15.02 14.75 14.93 2,943,257 +0.15(+1.01%)
Mar 18, 2016 15.06 15.12 14.70 14.78 3,201,697 -0.26(-1.73%)
Mar 17, 2016 14.33 15.20 14.25 15.04 3,043,215 +0.69(+4.81%)
Mar 16, 2016 13.87 14.47 13.87 14.35 3,294,374 +0.40(+2.87%)
Mar 15, 2016 14.00 14.06 13.78 13.95 2,661,113 -0.16(-1.13%)
Mar 14, 2016 14.10 14.28 13.97 14.11 2,727,062 -0.04(-0.28%)
Mar 11, 2016 13.88 14.20 13.87 14.15 3,605,599 +0.37(+2.69%)
Mar 10, 2016 13.55 13.79 13.37 13.78 2,338,736 +0.28(+2.07%)
Mar 09, 2016 13.50 13.69 13.39 13.50 1,904,721 +0.16(+1.20%)
Mar 08, 2016 13.81 13.89 13.34 13.34 1,787,048 -0.61(-4.37%)
Mar 07, 2016 13.36 14.05 13.35 13.95 5,446,868 +0.53(+3.95%)
Mar 04, 2016 12.98 13.57 12.97 13.42 4,050,826 +0.44(+3.39%)
Mar 03, 2016 12.71 13.01 12.65 12.98 5,968,127 +0.20(+1.56%)
Mar 02, 2016 12.96 13.10 12.74 12.78 3,156,435 -0.18(-1.39%)
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.