Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,752 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,759 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,478,990 +0.18(+1.44%)
Apr 25, 2012 12.68 12.87 12.58 12.73 1,988,094 +0.18(+1.46%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,262 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,858 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,871 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,786 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,764 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,872 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,721 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,753 -0.21(-1.59%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,811 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,298 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,005 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,018 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,602 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,090 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,323 +0.02(+0.13%)
Apr 02, 2012 13.67 14.25 13.56 13.80 2,436,027 +0.17(+1.21%)
Mar 30, 2012 13.61 13.71 13.45 13.63 1,097,217 +0.06(+0.47%)
Mar 29, 2012 13.51 13.61 13.40 13.57 1,017,829 -0.06(-0.47%)
Mar 28, 2012 13.60 13.64 13.44 13.63 1,275,136 +0.09(+0.68%)
Mar 27, 2012 13.51 13.68 13.38 13.54 5,851,956 +0.15(+1.10%)
Mar 26, 2012 13.50 13.56 13.22 13.39 1,253,513 +0.06(+0.41%)
Mar 23, 2012 13.08 13.48 13.00 13.34 1,745,638 +0.30(+2.33%)
Mar 22, 2012 13.13 13.13 12.88 13.03 750,066 -0.15(-1.12%)
Mar 21, 2012 13.02 13.23 13.01 13.18 1,403,301 +0.14(+1.06%)
Mar 20, 2012 13.17 13.17 12.89 13.04 594,043 -0.19(-1.46%)
Mar 19, 2012 13.16 13.33 13.10 13.24 1,277,651 +0.06(+0.49%)
Mar 16, 2012 13.17 13.29 13.10 13.17 631,652 +0.02(+0.14%)
Mar 15, 2012 13.22 13.28 13.03 13.15 1,393,312 -0.03(-0.21%)
Mar 14, 2012 13.32 13.36 13.05 13.18 590,731 -0.14(-1.04%)
Mar 13, 2012 13.10 13.36 12.90 13.32 1,105,638 +0.21(+1.61%)
Mar 12, 2012 13.10 13.14 12.99 13.11 643,940 +0.00(+0.00%)
Mar 09, 2012 13.04 13.16 12.79 13.11 691,078 +0.07(+0.56%)
Mar 08, 2012 12.95 13.07 12.89 13.03 804,761 +0.18(+1.43%)
Mar 07, 2012 12.53 12.93 12.51 12.85 5,363,078 +0.34(+2.72%)
Mar 06, 2012 12.83 12.83 12.21 12.51 913,627 -0.23(-1.80%)
Mar 05, 2012 12.75 12.79 12.57 12.74 651,540 -0.06(-0.43%)
Mar 02, 2012 13.02 13.05 12.55 12.79 2,302,367 -0.29(-2.25%)
Mar 01, 2012 13.22 13.37 13.03 13.09 1,196,979 -0.07(-0.56%)
Feb 29, 2012 13.14 13.29 12.97 13.16 1,424,036 +0.00(+0.00%)
Feb 28, 2012 13.34 13.46 13.13 13.16 992,537 -0.24(-1.78%)
Feb 27, 2012 13.38 13.54 13.14 13.40 1,103,432 -0.16(-1.15%)
Feb 24, 2012 13.69 13.78 13.50 13.56 512,787 -0.13(-0.94%)
Feb 23, 2012 13.71 13.79 13.66 13.69 1,079,893 -0.07(-0.53%)
Feb 22, 2012 13.80 13.88 13.58 13.76 1,467,155 -0.10(-0.73%)
Feb 21, 2012 13.84 13.97 13.76 13.86 2,613,592 -0.02(-0.13%)
Feb 17, 2012 13.75 13.93 13.70 13.88 1,591,723 +0.19(+1.41%)
Feb 16, 2012 13.13 13.75 13.08 13.69 2,016,222 +0.32(+2.41%)
Feb 15, 2012 13.60 13.74 13.33 13.36 1,218,565 -0.06(-0.48%)
Feb 14, 2012 13.78 13.79 13.37 13.43 1,081,174 -0.37(-2.66%)
Feb 13, 2012 13.93 13.93 13.72 13.80 1,674,652 -0.06(-0.40%)
Feb 10, 2012 13.78 13.93 13.64 13.85 1,378,022 +0.01(+0.07%)
Feb 09, 2012 13.59 13.94 13.15 13.84 2,829,677 +0.17(+1.28%)
Feb 08, 2012 13.87 13.97 13.43 13.67 1,513,147 -0.08(-0.60%)
Feb 07, 2012 13.59 13.89 13.45 13.75 1,367,086 +0.13(+0.94%)
Feb 06, 2012 13.30 13.65 13.22 13.62 545,395 +0.26(+1.93%)
Feb 03, 2012 13.61 13.79 13.28 13.36 2,306,703 +0.07(+0.55%)
Feb 02, 2012 13.41 13.64 13.21 13.29 1,373,708 -0.09(-0.69%)
Feb 01, 2012 13.01 13.52 12.97 13.38 1,423,359 +0.53(+4.15%)
Jan 31, 2012 12.92 13.06 12.73 12.85 813,470 +0.04(+0.29%)
Jan 30, 2012 12.62 12.96 12.47 12.81 1,042,658 +0.10(+0.80%)
Jan 27, 2012 12.55 12.80 12.49 12.71 352,289 +0.07(+0.58%)
Jan 26, 2012 12.96 12.98 12.43 12.64 894,560 -0.20(-1.57%)
Jan 25, 2012 12.62 13.01 12.45 12.84 1,907,663 +0.27(+2.12%)
Jan 24, 2012 12.68 12.73 12.31 12.57 1,386,628 -0.18(-1.44%)
Jan 23, 2012 13.02 13.13 12.68 12.76 979,351 -0.20(-1.56%)
Jan 20, 2012 12.95 13.03 12.67 12.96 761,517 +0.00(+0.00%)
Jan 19, 2012 12.90 13.02 12.84 12.96 1,075,527 +0.16(+1.22%)
Jan 18, 2012 12.71 12.89 12.58 12.80 839,090 -0.01(-0.07%)
Jan 17, 2012 13.10 13.10 12.74 12.81 1,051,406 -0.12(-0.92%)
Jan 13, 2012 12.58 13.12 12.34 12.93 1,077,177 +0.15(+1.15%)
Jan 12, 2012 12.80 12.86 12.58 12.79 637,978 +0.01(+0.07%)
Jan 11, 2012 12.60 12.85 12.57 12.78 1,149,127 +0.17(+1.39%)
Jan 10, 2012 12.78 12.83 12.50 12.60 1,465,432 +0.11(+0.88%)
Jan 09, 2012 12.32 12.55 12.22 12.49 1,131,776 +0.17(+1.42%)
Jan 06, 2012 12.19 12.39 12.17 12.32 956,137 +0.17(+1.36%)
Jan 05, 2012 12.05 12.25 11.82 12.15 1,008,239 -0.04(-0.30%)
Jan 04, 2012 12.17 12.37 11.99 12.19 658,447 +0.40(+3.35%)
Dec 30, 2011 11.97 12.35 11.71 11.79 1,284,581 -0.56(-4.54%)
Dec 29, 2011 12.04 12.50 11.77 12.35 1,583,936 +0.27(+2.20%)
Dec 28, 2011 12.30 12.34 11.80 12.09 989,504 -0.24(-1.94%)
Dec 27, 2011 12.13 12.34 12.06 12.33 932,949 +0.21(+1.75%)
Dec 23, 2011 11.95 12.18 11.86 12.11 609,500 +0.51(+4.36%)
Dec 21, 2011 11.49 11.68 11.25 11.61 1,129,341 -0.04(-0.32%)
Dec 20, 2011 11.38 11.75 11.28 11.65 1,203,710 +0.29(+2.59%)
Dec 19, 2011 11.65 11.77 11.26 11.35 618,416 -0.32(-2.76%)
Dec 16, 2011 11.53 11.80 11.49 11.67 829,724 +0.35(+3.08%)
Dec 15, 2011 11.63 11.63 11.26 11.32 1,024,899 -0.07(-0.64%)
Dec 14, 2011 11.54 11.54 11.03 11.40 1,533,182 -0.29(-2.52%)
Dec 13, 2011 11.90 11.91 11.48 11.69 1,012,263 -0.16(-1.32%)
Dec 12, 2011 11.68 11.86 11.40 11.85 568,172 -0.04(-0.31%)
Dec 09, 2011 11.54 11.95 11.52 11.88 722,697 +0.41(+3.61%)
Dec 08, 2011 12.21 12.21 11.33 11.47 1,415,941 -0.97(-7.76%)
Dec 07, 2011 12.25 12.46 12.19 12.44 991,281 +0.04(+0.30%)
Dec 06, 2011 12.56 12.56 11.96 12.40 1,108,173 -0.03(-0.22%)
Dec 05, 2011 12.31 12.57 12.24 12.43 1,247,181 +0.39(+3.21%)
Dec 02, 2011 12.13 12.45 11.95 12.04 1,515,419 +0.08(+0.69%)
Dec 01, 2011 11.86 12.02 11.82 11.96 1,172,720 +0.17(+1.40%)
Nov 30, 2011 11.50 11.79 11.27 11.79 1,275,236 +0.74(+6.74%)
Nov 29, 2011 11.03 11.11 10.85 11.05 1,089,066 +0.04(+0.33%)
Nov 28, 2011 10.58 11.02 10.58 11.01 1,162,106 +0.82(+8.03%)
Nov 25, 2011 10.52 10.65 10.18 10.19 383,401 -0.38(-3.57%)
Nov 23, 2011 10.68 10.71 10.43 10.57 844,602 -0.28(-2.54%)
Nov 22, 2011 10.74 10.93 10.66 10.85 1,233,478 +0.02(+0.17%)
Nov 21, 2011 10.97 11.05 10.54 10.83 2,390,584 -0.33(-2.97%)
Nov 18, 2011 11.26 11.43 11.15 11.16 1,741,418 +0.03(+0.25%)
Nov 17, 2011 11.90 11.98 11.13 11.13 1,953,949 -0.80(-6.70%)
Nov 16, 2011 12.01 12.06 11.71 11.93 1,248,464 -0.33(-2.70%)
Nov 15, 2011 12.11 12.37 11.92 12.26 983,838 +0.05(+0.38%)
Nov 14, 2011 12.46 12.74 12.09 12.22 1,634,483 -0.31(-2.49%)
Nov 11, 2011 11.98 12.57 11.95 12.53 1,141,695 +0.72(+6.07%)
Nov 10, 2011 11.99 11.99 11.71 11.81 1,016,575 +0.15(+1.26%)
Nov 09, 2011 12.55 12.63 11.60 11.66 1,917,730 -1.27(-9.81%)
Nov 08, 2011 12.56 13.40 12.56 12.93 2,304,273 +0.37(+2.93%)
Nov 07, 2011 12.43 12.73 12.11 12.56 1,255,822 +0.14(+1.11%)
Nov 04, 2011 12.40 12.57 11.88 12.43 2,124,991 +0.00(+0.00%)
Nov 03, 2011 12.73 12.75 12.16 12.43 1,301,222 -0.14(-1.10%)
Nov 02, 2011 12.31 12.59 12.16 12.56 2,209,580 +0.68(+5.72%)
Nov 01, 2011 11.84 12.11 11.56 11.88 1,801,898 -0.51(-4.08%)
Oct 31, 2011 12.57 12.70 12.24 12.39 2,548,500 -0.51(-3.92%)
Oct 28, 2011 12.41 12.97 12.29 12.90 1,605,374 +0.35(+2.78%)
Oct 27, 2011 11.86 12.62 11.84 12.55 2,522,440 +0.97(+8.33%)
Oct 26, 2011 11.72 11.88 11.43 11.58 1,845,783 +0.06(+0.48%)
Oct 25, 2011 11.92 11.98 11.20 11.53 4,030,224 -0.58(-4.78%)
Oct 24, 2011 11.40 12.18 11.30 12.11 4,385,721 +0.71(+6.21%)
Oct 21, 2011 10.86 11.70 10.86 11.40 2,040,771 +0.64(+5.98%)
Oct 20, 2011 10.43 10.81 10.12 10.75 1,996,569 +0.27(+2.54%)
Oct 19, 2011 11.27 11.34 10.41 10.49 1,803,460 -0.71(-6.32%)
Oct 18, 2011 10.75 11.33 10.58 11.20 1,419,715 +0.42(+3.92%)
Oct 17, 2011 11.39 11.45 10.74 10.77 2,746,574 -0.76(-6.61%)
Oct 14, 2011 11.43 11.59 11.12 11.54 1,909,875 +0.36(+3.21%)
Oct 13, 2011 11.15 11.21 11.01 11.18 1,422,324 -0.13(-1.14%)
Oct 12, 2011 10.80 11.48 10.80 11.31 3,015,292 +0.76(+7.24%)
Oct 11, 2011 9.991 10.74 9.745 10.54 2,214,594 +0.41(+4.08%)
Oct 10, 2011 9.853 10.33 9.817 10.13 1,290,370 +0.57(+5.96%)
Oct 07, 2011 9.936 10.07 9.449 9.559 1,292,793 -0.17(-1.79%)
Oct 06, 2011 9.669 9.844 9.605 9.734 1,312,508 +0.18(+1.92%)
Oct 05, 2011 9.375 9.679 9.265 9.550 1,564,231 +0.23(+2.47%)
Oct 04, 2011 8.962 9.413 8.226 9.320 2,668,902 +0.20(+2.22%)
Oct 03, 2011 9.743 9.863 9.100 9.118 2,708,279 -0.44(-4.62%)
Sep 30, 2011 9.596 9.872 9.467 9.559 1,258,099 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,929 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,454 -0.33(-3.30%)
Sep 27, 2011 10.16 10.52 9.955 10.02 2,418,986 +0.13(+1.30%)
Sep 26, 2011 9.771 9.918 9.559 9.890 917,060 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.679 5,382,085 -0.21(-2.14%)
Sep 22, 2011 9.955 9.955 9.532 9.890 3,350,547 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,166 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,769 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,180 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,620 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,432 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,611 +0.27(+2.62%)
Sep 13, 2011 9.899 10.33 9.633 10.19 1,849,288 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.578 9.890 928,260 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,158 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,788 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,248 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.863 10.12 1,628,508 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,554,942 -0.69(-6.10%)
Sep 01, 2011 11.75 11.78 11.26 11.30 1,478,711 -0.47(-3.98%)
Aug 31, 2011 11.59 11.93 11.56 11.77 1,873,735 +0.28(+2.40%)
Aug 30, 2011 11.51 11.53 11.25 11.49 1,131,321 -0.03(-0.24%)
Aug 29, 2011 11.40 11.76 11.28 11.52 1,282,428 +0.39(+3.47%)
Aug 26, 2011 10.53 11.20 10.52 11.13 1,415,390 +0.46(+4.31%)
Aug 25, 2011 10.85 11.02 10.56 10.67 2,989,272 -0.06(-0.51%)
Aug 24, 2011 10.53 10.73 10.44 10.73 1,866,703 +0.21(+2.01%)
Aug 23, 2011 10.12 10.53 10.12 10.52 3,811,112 +0.44(+4.38%)
Aug 22, 2011 10.47 10.56 10.02 10.07 4,540,866 -0.11(-1.08%)
Aug 19, 2011 9.706 10.33 9.706 10.18 3,478,661 +0.19(+1.93%)
Aug 18, 2011 10.11 10.14 9.752 9.991 2,224,181 -0.51(-4.82%)
Aug 17, 2011 10.25 10.59 10.21 10.50 2,236,803 +0.35(+3.44%)
Aug 16, 2011 10.11 10.29 10.04 10.15 1,491,562 -0.05(-0.45%)
Aug 15, 2011 10.40 10.48 10.11 10.19 2,458,606 +0.04(+0.36%)
Aug 12, 2011 10.23 10.47 10.02 10.16 2,522,451 +0.04(+0.36%)
Aug 11, 2011 9.688 10.53 9.256 10.12 2,716,469 +0.35(+3.58%)
Aug 10, 2011 10.76 10.88 9.771 9.771 3,400,344 -1.15(-10.52%)
Aug 09, 2011 10.58 11.00 9.817 10.92 3,241,086 +1.27(+13.14%)
Aug 08, 2011 10.58 10.85 9.375 9.651 5,345,799 -1.55(-13.86%)
Aug 05, 2011 11.58 11.87 10.80 11.20 5,682,494 -0.37(-3.18%)
Aug 04, 2011 11.99 12.22 10.98 11.57 6,119,955 -0.74(-5.97%)
Aug 03, 2011 12.45 12.59 12.03 12.31 6,163,766 -0.69(-5.30%)
Aug 02, 2011 13.12 13.43 12.87 13.00 3,406,253 +0.03(+0.21%)
Aug 01, 2011 14.09 14.09 12.77 12.97 2,574,573 -0.50(-3.69%)
Jul 29, 2011 13.31 13.56 12.91 13.47 2,913,302 -0.17(-1.28%)
Jul 28, 2011 13.79 13.96 13.56 13.64 2,100,311 -0.18(-1.33%)
Jul 27, 2011 14.29 14.38 13.71 13.82 1,385,274 -0.62(-4.26%)
Jul 26, 2011 14.49 14.60 14.30 14.44 893,350 -0.09(-0.63%)
Jul 25, 2011 14.63 14.71 14.50 14.53 1,156,191 -0.26(-1.74%)
Jul 22, 2011 14.69 14.80 14.69 14.79 2,096,581 +0.25(+1.71%)
Jul 21, 2011 14.26 14.68 14.26 14.54 1,747,329 +0.45(+3.20%)
Jul 20, 2011 13.79 14.22 13.78 14.09 2,540,322 +0.38(+2.75%)
Jul 19, 2011 13.87 13.96 13.61 13.71 1,036,787 -0.06(-0.40%)
Jul 18, 2011 14.34 14.34 13.66 13.77 1,609,495 -0.61(-4.22%)
Jul 15, 2011 14.50 14.66 14.22 14.38 1,602,047 -0.06(-0.45%)
Jul 14, 2011 14.06 14.67 14.05 14.44 4,506,292 +0.39(+2.75%)
Jul 13, 2011 13.65 14.24 13.65 14.05 2,917,704 +0.42(+3.10%)
Jul 12, 2011 13.47 13.75 13.47 13.63 2,660,523 +0.06(+0.47%)
Jul 11, 2011 14.16 14.20 13.34 13.57 4,928,178 -0.80(-5.57%)
Jul 08, 2011 14.15 14.47 13.97 14.37 2,054,329 -0.23(-1.57%)
Jul 07, 2011 14.96 15.06 14.56 14.60 2,619,612 -0.18(-1.24%)
Jul 06, 2011 14.75 14.85 14.64 14.78 867,234 +0.05(+0.31%)
Jul 05, 2011 15.16 15.19 14.71 14.73 1,861,061 -0.50(-3.26%)
Jul 01, 2011 15.16 15.35 14.98 15.23 1,295,603 +0.23(+1.53%)
Jun 30, 2011 14.78 15.14 14.72 15.00 1,666,574 +0.29(+2.00%)
Jun 29, 2011 14.48 14.86 14.45 14.71 1,635,023 +0.33(+2.30%)
Jun 28, 2011 14.44 14.60 14.29 14.38 1,491,224 -0.02(-0.13%)
Jun 27, 2011 14.44 14.58 14.27 14.39 1,209,526 -0.09(-0.63%)
Jun 24, 2011 14.52 14.64 14.38 14.49 897,678 -0.09(-0.63%)
Jun 23, 2011 14.50 14.67 14.32 14.58 1,073,088 -0.12(-0.81%)
Jun 22, 2011 14.38 14.77 14.36 14.70 1,394,426 +0.27(+1.85%)
Jun 21, 2011 14.02 14.52 13.92 14.43 2,393,286 +0.44(+3.15%)
Jun 20, 2011 14.09 14.10 13.94 13.99 1,627,480 -0.32(-2.25%)
Jun 17, 2011 14.30 14.39 14.16 14.31 1,247,338 +0.14(+0.97%)
Jun 16, 2011 14.16 14.27 13.88 14.17 1,602,947 -0.01(-0.06%)
Jun 15, 2011 14.50 14.50 14.14 14.18 1,761,761 -0.38(-2.59%)
Jun 14, 2011 14.48 14.76 14.41 14.56 1,857,674 +0.18(+1.28%)
Jun 13, 2011 14.63 14.79 14.33 14.38 1,170,803 -0.26(-1.76%)
Jun 10, 2011 14.73 14.81 14.57 14.63 1,119,177 -0.16(-1.06%)
Jun 09, 2011 14.56 15.07 14.55 14.79 3,131,280 +0.24(+1.64%)
Jun 08, 2011 14.93 15.03 14.51 14.55 1,924,001 -0.42(-2.82%)
Jun 07, 2011 15.07 15.18 14.94 14.97 1,900,902 -0.08(-0.55%)
Jun 06, 2011 15.39 15.45 14.74 15.06 2,843,376 -0.50(-3.19%)
Jun 03, 2011 15.73 15.76 15.44 15.55 1,230,934 -0.18(-1.17%)
May 24, 2011 15.41 15.84 15.41 15.74 1,698,796 +0.34(+2.21%)
May 23, 2011 15.54 15.63 15.26 15.40 2,170,695 -0.35(-2.22%)
May 20, 2011 15.83 15.90 15.65 15.75 1,176,645 -0.14(-0.87%)
May 19, 2011 16.08 16.16 15.84 15.88 1,345,615 -0.11(-0.69%)
May 18, 2011 15.81 16.07 15.66 15.99 1,786,531 +0.17(+1.04%)
May 17, 2011 15.82 15.88 15.44 15.83 2,934,908 -0.12(-0.75%)
May 16, 2011 15.89 16.20 15.83 15.95 1,295,550 -0.08(-0.52%)
May 13, 2011 15.72 16.09 15.68 16.03 1,618,146 +0.31(+1.99%)
May 12, 2011 15.90 15.97 15.43 15.72 3,276,130 -0.39(-2.40%)
May 11, 2011 16.33 16.40 15.84 16.10 2,588,661 -0.26(-1.57%)
May 10, 2011 16.45 16.50 16.28 16.36 2,774,541 +0.01(+0.06%)
May 09, 2011 16.33 16.47 16.27 16.35 2,382,190 +0.06(+0.34%)
May 06, 2011 16.42 16.54 16.24 16.30 2,291,537 +0.07(+0.45%)
May 05, 2011 16.43 16.64 15.95 16.22 3,411,807 -0.14(-0.84%)
May 04, 2011 17.01 17.19 16.32 16.36 4,705,630 -0.40(-2.41%)
May 03, 2011 17.09 17.39 16.73 16.77 3,800,587 -0.33(-1.94%)
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.