Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.14 21.14 20.82 21.00 1,609,664 +0.06(+0.26%)
Jun 29, 2015 21.00 21.17 20.80 20.95 3,003,219 -0.28(-1.30%)
Jun 26, 2015 21.44 21.48 21.10 21.22 1,840,614 -0.16(-0.73%)
Jun 25, 2015 21.42 21.51 21.29 21.38 5,666,701 -0.03(-0.13%)
Jun 24, 2015 21.35 21.41 21.21 21.41 2,890,648 +0.01(+0.04%)
Jun 23, 2015 21.26 21.48 21.24 21.40 2,330,586 +0.14(+0.65%)
Jun 22, 2015 21.27 21.28 21.09 21.26 1,497,643 +0.12(+0.57%)
Jun 19, 2015 21.18 21.21 21.01 21.14 2,175,681 -0.01(-0.04%)
Jun 18, 2015 21.00 21.25 20.96 21.15 2,734,839 +0.20(+0.97%)
Jun 17, 2015 21.13 21.14 20.84 20.95 2,704,914 -0.11(-0.52%)
Jun 16, 2015 21.09 21.14 21.00 21.06 1,666,637 -0.06(-0.26%)
Jun 15, 2015 21.04 21.17 21.01 21.11 2,241,585 -0.12(-0.56%)
Jun 12, 2015 21.40 21.40 21.12 21.23 1,437,650 -0.19(-0.90%)
Jun 11, 2015 21.19 21.44 21.19 21.43 1,517,019 +0.24(+1.13%)
Jun 10, 2015 21.09 21.22 20.97 21.19 2,399,805 +0.18(+0.88%)
Jun 09, 2015 21.19 21.21 20.80 21.00 1,973,164 -0.20(-0.95%)
Jun 08, 2015 21.37 21.47 21.09 21.21 1,980,753 -0.17(-0.77%)
Jun 05, 2015 21.42 21.43 21.24 21.37 2,891,279 +0.04(+0.17%)
Jun 04, 2015 21.32 21.46 21.23 21.33 2,438,895 +0.02(+0.09%)
Jun 03, 2015 21.19 21.33 21.15 21.32 3,447,160 +0.25(+1.18%)
Jun 02, 2015 21.07 21.13 20.91 21.07 2,596,855 +0.05(+0.22%)
Jun 01, 2015 21.13 21.18 20.98 21.02 1,482,716 -0.07(-0.35%)
May 29, 2015 21.01 21.14 21.00 21.09 1,966,275 -0.05(-0.22%)
May 28, 2015 21.06 21.14 21.00 21.14 2,111,971 +0.02(+0.09%)
May 27, 2015 21.09 21.21 21.05 21.12 4,359,503 +0.05(+0.22%)
May 26, 2015 21.05 21.13 20.91 21.08 2,638,450 -0.01(-0.04%)
May 22, 2015 21.12 21.09 21.09 21.09 1,690,887 -0.04(-0.17%)
May 21, 2015 21.10 21.16 21.00 21.12 2,974,091 -0.02(-0.09%)
May 20, 2015 21.28 21.28 21.10 21.14 2,220,314 -0.11(-0.52%)
May 19, 2015 21.28 21.45 21.17 21.25 3,304,005 +0.00(+0.00%)
May 18, 2015 21.21 21.32 21.05 21.25 3,869,367 +0.10(+0.48%)
May 15, 2015 21.06 21.17 20.97 21.15 2,347,981 +0.09(+0.44%)
May 14, 2015 21.02 21.14 20.97 21.06 2,387,491 +0.13(+0.61%)
May 13, 2015 20.86 21.02 20.84 20.93 2,356,439 +0.08(+0.40%)
May 12, 2015 20.75 20.86 20.65 20.85 1,866,289 +0.03(+0.13%)
May 11, 2015 20.82 20.86 20.74 20.82 2,034,579 +0.03(+0.13%)
May 08, 2015 20.84 20.93 20.75 20.79 2,855,614 +0.11(+0.53%)
May 07, 2015 20.78 20.89 20.64 20.68 2,651,909 -0.16(-0.75%)
May 06, 2015 21.05 21.12 20.79 20.84 1,909,136 -0.14(-0.66%)
May 05, 2015 21.00 21.21 20.94 20.98 2,878,113 +0.05(+0.22%)
May 04, 2015 20.86 21.10 20.86 20.93 2,341,406 +0.14(+0.66%)
May 01, 2015 20.76 20.94 20.76 20.79 1,817,577 +0.10(+0.49%)
Apr 30, 2015 21.10 21.10 20.69 20.69 2,199,904 -0.67(-3.14%)
Apr 29, 2015 21.41 21.55 21.30 21.36 3,029,103 -0.07(-0.34%)
Apr 28, 2015 21.31 21.46 21.12 21.43 2,140,830 +0.05(+0.22%)
Apr 27, 2015 21.43 21.49 21.22 21.39 2,847,896 -0.11(-0.51%)
Apr 24, 2015 21.71 21.71 21.30 21.50 2,921,985 -0.14(-0.64%)
Apr 23, 2015 21.48 21.87 21.35 21.64 3,393,858 +0.16(+0.73%)
Apr 22, 2015 21.25 21.51 21.09 21.48 2,492,204 +0.19(+0.91%)
Apr 21, 2015 21.37 21.43 21.11 21.29 2,033,795 -0.04(-0.17%)
Apr 20, 2015 21.36 21.55 21.17 21.32 1,768,118 +0.08(+0.39%)
Apr 17, 2015 21.37 21.44 21.12 21.24 1,576,478 -0.23(-1.07%)
Apr 16, 2015 21.20 21.60 21.10 21.47 4,365,789 +0.40(+1.88%)
Apr 15, 2015 20.97 21.20 20.86 21.08 2,042,066 +0.13(+0.61%)
Apr 14, 2015 21.06 21.09 20.73 20.95 1,949,220 -0.07(-0.35%)
Apr 13, 2015 20.86 21.05 20.81 21.02 1,874,825 +0.16(+0.75%)
Apr 10, 2015 20.68 20.93 20.64 20.86 1,589,103 +0.20(+0.98%)
Apr 09, 2015 20.65 20.82 20.54 20.66 1,901,004 -0.03(-0.13%)
Apr 08, 2015 20.71 20.78 20.57 20.69 1,988,885 -0.09(-0.44%)
Apr 07, 2015 20.98 21.00 20.70 20.78 2,415,705 -0.22(-1.05%)
Apr 06, 2015 20.99 21.21 20.92 21.00 4,012,903 -0.09(-0.44%)
Apr 02, 2015 21.23 21.09 21.09 21.09 1,523,452 -0.12(-0.56%)
Apr 01, 2015 20.95 21.28 20.92 21.21 2,264,214 +0.25(+1.18%)
Mar 31, 2015 20.86 21.05 20.75 20.97 2,180,956 +0.04(+0.18%)
Mar 30, 2015 20.85 21.04 20.74 20.93 2,285,095 +0.11(+0.53%)
Mar 27, 2015 20.70 20.88 20.65 20.82 1,628,998 +0.06(+0.27%)
Mar 26, 2015 20.92 20.92 20.55 20.76 1,533,902 -0.22(-1.05%)
Mar 25, 2015 21.20 21.23 20.83 20.98 2,161,448 -0.17(-0.83%)
Mar 24, 2015 21.28 21.33 20.95 21.16 1,796,994 -0.09(-0.43%)
Mar 23, 2015 21.25 21.37 21.19 21.25 1,398,011 +0.00(+0.00%)
Mar 20, 2015 21.06 21.35 20.98 21.25 1,890,959 +0.28(+1.36%)
Mar 19, 2015 21.04 21.08 20.76 20.97 1,372,212 -0.14(-0.65%)
Mar 18, 2015 21.14 21.32 20.97 21.10 2,208,762 -0.05(-0.22%)
Mar 17, 2015 21.01 21.17 20.94 21.15 1,287,095 +0.06(+0.26%)
Mar 16, 2015 21.02 21.23 20.95 21.09 1,870,361 +0.07(+0.35%)
Mar 13, 2015 20.98 21.12 20.73 21.02 1,627,490 -0.15(-0.69%)
Mar 12, 2015 21.12 21.22 20.93 21.17 2,086,493 +0.15(+0.70%)
Mar 11, 2015 21.00 21.11 20.79 21.02 1,460,906 +0.05(+0.22%)
Mar 10, 2015 21.28 21.32 20.64 20.98 3,768,353 -0.41(-1.93%)
Mar 09, 2015 21.79 21.88 21.25 21.39 1,844,413 -0.40(-1.86%)
Mar 06, 2015 21.82 22.00 21.65 21.79 3,310,592 +0.04(+0.17%)
Mar 05, 2015 21.85 22.11 21.72 21.76 2,944,136 -0.09(-0.42%)
Mar 04, 2015 21.56 22.00 21.35 21.85 2,886,025 +0.28(+1.28%)
Mar 03, 2015 21.69 21.88 21.51 21.57 1,511,544 -0.12(-0.55%)
Mar 02, 2015 20.98 21.89 20.97 21.69 3,133,942 +0.69(+3.28%)
Feb 27, 2015 21.55 21.56 20.90 21.00 4,534,698 -0.59(-2.72%)
Feb 26, 2015 21.69 21.69 21.41 21.59 1,886,178 -0.06(-0.30%)
Feb 25, 2015 21.84 21.88 21.46 21.66 2,563,574 -0.23(-1.05%)
Feb 24, 2015 22.03 22.11 21.80 21.89 2,732,303 -0.15(-0.67%)
Feb 23, 2015 22.15 22.27 21.95 22.03 2,238,908 -0.25(-1.11%)
Feb 20, 2015 22.22 22.28 21.98 22.28 1,664,289 +0.04(+0.17%)
Feb 19, 2015 22.04 22.31 22.00 22.24 1,465,083 +0.16(+0.71%)
Feb 18, 2015 22.23 22.24 21.96 22.09 3,517,989 -0.30(-1.35%)
Feb 17, 2015 22.50 22.68 22.32 22.39 3,897,113 -0.06(-0.25%)
Feb 13, 2015 22.52 22.45 22.45 22.45 4,912,517 +0.06(+0.25%)
Feb 12, 2015 22.29 22.60 22.11 22.39 4,047,630 +0.08(+0.37%)
Feb 11, 2015 22.24 22.49 21.97 22.31 4,183,072 +0.00(+0.00%)
Feb 10, 2015 21.89 22.52 21.37 22.31 6,497,567 -0.65(-2.84%)
Feb 09, 2015 22.67 23.02 22.44 22.96 3,223,371 +0.24(+1.05%)
Feb 06, 2015 22.69 22.80 22.57 22.72 1,588,140 +0.03(+0.12%)
Feb 05, 2015 22.41 22.80 22.23 22.69 1,914,199 +0.39(+1.73%)
Feb 04, 2015 22.42 22.43 22.07 22.31 2,068,963 -0.13(-0.57%)
Feb 03, 2015 22.26 22.44 22.17 22.44 2,329,731 +0.33(+1.50%)
Feb 02, 2015 22.11 22.35 21.98 22.11 3,588,696 +0.04(+0.17%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,829 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,473 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,378,994 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,694 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,006 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,104 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,245 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,102 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,048 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,459 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.88 20.97 2,364,873 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,562,958 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.43 21.80 2,752,414 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,283 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,200 +0.31(+1.45%)
Jan 08, 2015 21.81 21.89 21.44 21.51 2,164,956 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,303 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,303 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.20 21.45 2,524,377 -0.14(-0.64%)
Jan 02, 2015 21.59 21.72 21.34 21.59 2,535,009 +0.26(+1.21%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,694 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,055,998 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,178 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,266 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,188 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,423 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.52 20.75 1,938,337 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,278 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,661 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,082 +0.50(+2.48%)
Dec 16, 2014 20.18 20.64 20.05 20.06 2,406,807 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,354 +0.06(+0.32%)
Dec 12, 2014 20.30 20.37 20.04 20.24 3,111,439 -0.23(-1.12%)
Dec 11, 2014 20.29 20.64 20.17 20.47 2,117,759 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,036 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,503 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,874 -0.37(-1.78%)
Dec 05, 2014 20.52 20.85 20.42 20.61 6,906,968 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,628 +0.25(+1.23%)
Dec 03, 2014 19.95 20.31 19.95 20.20 2,377,070 +0.26(+1.29%)
Dec 02, 2014 19.91 20.18 19.76 19.95 3,875,415 +0.23(+1.17%)
Dec 01, 2014 20.31 20.33 19.41 19.72 6,584,608 -0.76(-3.73%)
Nov 28, 2014 20.64 20.64 20.29 20.48 1,757,391 -0.20(-0.98%)
Nov 26, 2014 20.64 20.68 20.68 20.68 3,564,333 +0.16(+0.76%)
Nov 25, 2014 20.72 20.72 20.51 20.52 4,230,921 -0.15(-0.71%)
Nov 24, 2014 21.11 21.17 20.63 20.67 4,278,373 -0.36(-1.70%)
Nov 21, 2014 21.14 21.21 20.91 21.03 2,439,226 -0.05(-0.22%)
Nov 20, 2014 20.86 21.08 20.61 21.08 2,263,114 +0.09(+0.44%)
Nov 19, 2014 20.86 21.17 20.80 20.98 3,480,123 +0.13(+0.62%)
Nov 18, 2014 20.75 21.02 20.57 20.86 4,172,564 +0.31(+1.52%)
Nov 17, 2014 20.33 20.57 20.29 20.54 3,766,422 +0.16(+0.77%)
Nov 14, 2014 20.27 20.54 20.23 20.39 3,547,270 +0.11(+0.54%)
Nov 13, 2014 20.22 20.50 20.04 20.28 3,661,132 +0.06(+0.32%)
Nov 12, 2014 19.94 20.25 19.82 20.21 2,828,662 +0.21(+1.06%)
Nov 11, 2014 20.05 20.11 19.83 20.00 1,840,837 -0.07(-0.37%)
Nov 10, 2014 19.66 20.17 19.66 20.07 3,246,379 +0.41(+2.10%)
Nov 07, 2014 19.55 19.71 19.37 19.66 2,768,215 +0.12(+0.61%)
Nov 06, 2014 19.55 19.59 19.33 19.54 2,053,619 -0.01(-0.05%)
Nov 05, 2014 19.76 19.76 19.23 19.55 3,155,089 +0.02(+0.09%)
Nov 04, 2014 19.47 19.62 19.26 19.53 3,589,954 +0.03(+0.14%)
Nov 03, 2014 19.87 20.00 19.47 19.50 4,304,028 -0.31(-1.58%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,031 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,601,906 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,412 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,665 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,279 -0.10(-0.49%)
Oct 24, 2014 20.04 20.75 20.04 20.68 4,270,243 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,713 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,042 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.27 20.11 4,472,090 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,323 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,848,811 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,373 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,989,962 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,759 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,203 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,328 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,013,965 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,142 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,651 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,501 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,630 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.88 19.69 6,584,832 -0.22(-1.11%)
Oct 01, 2014 20.45 20.48 19.89 19.91 3,896,356 -0.59(-2.87%)
Sep 30, 2014 20.59 20.70 20.31 20.50 2,217,200 -0.06(-0.31%)
Sep 29, 2014 20.41 20.65 20.24 20.56 2,330,941 +0.00(+0.00%)
Sep 26, 2014 20.10 20.70 20.06 20.56 1,876,556 +0.53(+2.66%)
Sep 25, 2014 20.04 20.12 19.86 20.03 2,857,590 -0.08(-0.41%)
Sep 24, 2014 20.18 20.22 19.77 20.11 3,585,210 -0.05(-0.23%)
Sep 23, 2014 20.45 20.49 20.08 20.16 2,596,511 -0.34(-1.66%)
Sep 22, 2014 20.66 20.73 20.41 20.50 2,082,270 -0.23(-1.11%)
Sep 19, 2014 20.83 20.87 20.60 20.73 1,762,362 +0.03(+0.13%)
Sep 18, 2014 20.86 20.95 20.59 20.70 2,177,153 -0.12(-0.57%)
Sep 17, 2014 21.00 21.25 20.72 20.82 2,280,626 -0.04(-0.18%)
Sep 16, 2014 20.77 20.98 20.63 20.86 1,526,368 +0.06(+0.31%)
Sep 15, 2014 20.92 20.97 20.62 20.79 1,437,812 -0.11(-0.53%)
Sep 12, 2014 20.97 21.13 20.86 20.90 2,568,227 -0.02(-0.09%)
Sep 11, 2014 20.69 20.97 20.69 20.92 2,176,635 +0.18(+0.89%)
Sep 10, 2014 20.68 20.86 20.55 20.74 2,768,835 +0.02(+0.09%)
Sep 09, 2014 20.64 20.79 20.52 20.72 2,603,574 +0.04(+0.18%)
Sep 08, 2014 20.92 20.97 20.38 20.68 4,414,940 -0.25(-1.19%)
Sep 05, 2014 21.05 21.11 20.80 20.93 2,728,972 -0.11(-0.52%)
Sep 04, 2014 21.32 21.37 20.87 21.04 2,860,731 -0.29(-1.34%)
Sep 03, 2014 21.52 21.52 21.09 21.32 3,264,202 -0.10(-0.47%)
Sep 02, 2014 21.61 21.68 21.30 21.43 1,835,676 -0.17(-0.77%)
Aug 29, 2014 21.53 21.59 21.59 21.59 1,470,469 +0.09(+0.43%)
Aug 28, 2014 21.28 21.71 21.25 21.50 2,402,531 +0.11(+0.52%)
Aug 27, 2014 21.28 21.40 21.25 21.39 1,571,126 +0.15(+0.69%)
Aug 26, 2014 21.21 21.35 21.10 21.24 2,131,087 +0.03(+0.13%)
Aug 25, 2014 21.16 21.30 21.03 21.21 2,299,783 +0.13(+0.61%)
Aug 22, 2014 21.14 21.20 21.00 21.09 1,353,280 -0.06(-0.26%)
Aug 21, 2014 21.14 21.20 21.04 21.14 2,555,281 +0.04(+0.17%)
Aug 20, 2014 21.05 21.30 20.89 21.10 2,681,277 +0.00(+0.00%)
Aug 19, 2014 21.30 21.32 20.93 21.10 2,367,747 -0.04(-0.17%)
Aug 18, 2014 20.91 21.11 20.86 21.14 3,111,482 +0.39(+1.86%)
Aug 15, 2014 20.97 21.14 20.75 20.75 4,434,583 -0.44(-2.08%)
Aug 14, 2014 21.47 21.67 21.11 21.20 2,874,579 -0.18(-0.86%)
Aug 13, 2014 21.30 21.51 21.10 21.38 1,783,060 +0.23(+1.09%)
Aug 12, 2014 21.37 21.38 21.08 21.15 1,776,010 -0.21(-0.99%)
Aug 11, 2014 21.09 21.44 20.89 21.36 2,210,130 +0.42(+2.02%)
Aug 08, 2014 20.87 21.00 20.71 20.94 1,650,622 +0.12(+0.57%)
Aug 07, 2014 21.06 21.15 20.65 20.82 2,406,376 -0.14(-0.66%)
Aug 06, 2014 20.87 21.18 20.82 20.96 1,434,927 +0.04(+0.18%)
Aug 05, 2014 21.07 21.21 20.82 20.92 1,780,327 -0.20(-0.96%)
Aug 04, 2014 21.14 21.32 20.86 21.12 2,136,716 +0.08(+0.39%)
Aug 01, 2014 21.35 21.48 20.82 21.04 4,669,000 -0.03(-0.13%)
Jul 31, 2014 21.59 21.60 20.99 21.07 4,774,433 -1.28(-5.72%)
Jul 30, 2014 22.79 22.79 22.29 22.34 3,788,641 -0.26(-1.14%)
Jul 29, 2014 22.62 22.69 22.37 22.60 2,417,565 +0.15(+0.66%)
Jul 28, 2014 22.83 22.93 22.35 22.46 3,499,494 -0.32(-1.41%)
Jul 25, 2014 22.93 23.15 22.67 22.78 2,700,204 -0.15(-0.64%)
Jul 24, 2014 23.14 23.33 22.54 22.92 5,772,239 -0.35(-1.50%)
Jul 23, 2014 23.25 23.39 23.14 23.27 2,835,351 +0.06(+0.28%)
Jul 22, 2014 23.39 23.51 23.08 23.21 3,346,554 +0.04(+0.16%)
Jul 21, 2014 23.02 23.35 22.91 23.17 2,722,792 +0.09(+0.40%)
Jul 18, 2014 22.98 23.12 22.92 23.08 2,338,806 +0.17(+0.72%)
Jul 17, 2014 23.15 23.42 22.81 22.91 2,576,666 -0.28(-1.19%)
Jul 16, 2014 23.21 23.28 22.94 23.19 3,857,316 +0.13(+0.56%)
Jul 15, 2014 23.12 23.16 22.88 23.06 2,029,060 +0.09(+0.40%)
Jul 14, 2014 22.91 23.12 22.83 22.97 2,366,420 +0.27(+1.17%)
Jul 11, 2014 22.51 22.74 22.35 22.70 4,125,103 +0.22(+0.98%)
Jul 10, 2014 22.47 22.49 21.93 22.48 3,494,561 -0.36(-1.57%)
Jul 09, 2014 22.86 22.93 22.39 22.84 3,432,460 +0.27(+1.18%)
Jul 08, 2014 22.98 22.99 22.11 22.57 3,024,741 -0.40(-1.76%)
Jul 07, 2014 22.78 23.06 22.62 22.98 2,119,474 +0.13(+0.56%)
Jul 03, 2014 22.87 22.85 22.85 22.85 945,861 +0.14(+0.61%)
Jul 02, 2014 22.48 22.81 22.42 22.71 1,708,823 +0.20(+0.90%)
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.