Skip to main content

KKR & Company LP (NY: KKR )

100.89 +0.38 (+0.38%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.83 11.96 11.71 11.85 5,488,773 +0.26(+2.22%)
Jun 28, 2012 11.46 11.60 11.37 11.59 1,672,693 +0.06(+0.56%)
Jun 27, 2012 11.10 11.61 11.10 11.53 1,603,467 +0.12(+1.05%)
Jun 26, 2012 11.49 11.61 11.37 11.41 521,341 -0.01(-0.08%)
Jun 25, 2012 11.33 11.45 11.21 11.42 576,674 -0.17(-1.43%)
Jun 22, 2012 11.76 11.76 11.47 11.58 461,171 -0.04(-0.32%)
Jun 21, 2012 11.90 11.94 11.59 11.62 2,521,474 -0.09(-0.78%)
Jun 20, 2012 11.54 11.77 11.49 11.71 1,391,638 +0.24(+2.08%)
Jun 19, 2012 10.91 11.64 10.85 11.47 3,851,482 +0.74(+6.85%)
Jun 18, 2012 10.94 11.01 10.67 10.74 1,354,044 -0.31(-2.83%)
Jun 15, 2012 10.85 11.07 10.79 11.05 889,930 +0.29(+2.73%)
Jun 14, 2012 11.00 11.01 10.69 10.75 479,841 -0.16(-1.43%)
Jun 13, 2012 10.72 11.00 10.71 10.91 571,490 +0.06(+0.59%)
Jun 12, 2012 11.08 11.10 10.74 10.85 1,002,348 -0.11(-1.01%)
Jun 11, 2012 11.08 11.21 10.93 10.96 1,064,917 -0.06(-0.50%)
Jun 08, 2012 10.88 11.08 10.67 11.01 823,965 +0.07(+0.67%)
Jun 07, 2012 11.19 11.26 10.92 10.94 512,445 -0.07(-0.67%)
Jun 06, 2012 10.87 11.13 10.85 11.01 1,294,104 +0.21(+1.96%)
Jun 05, 2012 10.80 11.06 10.80 10.80 576,153 -0.06(-0.51%)
Jun 04, 2012 10.80 10.90 10.75 10.85 1,018,256 +0.06(+0.60%)
Jun 01, 2012 10.50 10.94 10.44 10.79 1,509,968 -0.01(-0.09%)
May 31, 2012 10.99 11.07 10.71 10.80 782,948 -0.24(-2.16%)
May 30, 2012 11.08 11.15 10.87 11.04 1,138,951 -0.15(-1.32%)
May 29, 2012 10.85 11.24 10.85 11.19 1,678,759 +0.43(+4.02%)
May 25, 2012 10.73 10.87 10.69 10.75 443,517 +0.06(+0.60%)
May 24, 2012 10.71 10.81 10.59 10.69 639,512 +0.05(+0.43%)
May 23, 2012 10.49 10.65 10.39 10.64 970,511 -0.01(-0.09%)
May 22, 2012 10.45 10.84 10.42 10.65 1,791,433 +0.23(+2.20%)
May 21, 2012 10.30 10.78 10.23 10.42 2,225,915 +0.22(+2.16%)
May 18, 2012 10.55 10.62 10.14 10.20 2,674,658 -0.34(-3.23%)
May 17, 2012 11.16 11.22 10.35 10.54 3,481,597 -0.54(-4.89%)
May 16, 2012 11.48 11.55 11.08 11.08 1,562,726 -0.30(-2.66%)
May 15, 2012 11.65 11.74 11.31 11.39 741,791 -0.30(-2.59%)
May 14, 2012 11.53 11.75 11.53 11.69 1,220,379 -0.09(-0.78%)
May 11, 2012 11.72 11.84 11.49 11.78 1,030,261 -0.09(-0.77%)
May 10, 2012 12.09 12.14 11.85 11.88 1,069,261 -0.07(-0.62%)
May 09, 2012 11.81 12.03 11.67 11.95 1,310,500 -0.03(-0.23%)
May 08, 2012 12.10 12.21 11.82 11.98 1,194,578 -0.24(-1.96%)
May 07, 2012 12.04 12.36 11.92 12.22 1,237,933 +0.17(+1.37%)
May 04, 2012 12.31 12.41 12.02 12.05 738,034 -0.36(-2.89%)
May 03, 2012 12.63 12.63 12.11 12.41 1,126,469 -0.06(-0.52%)
May 02, 2012 12.82 12.89 12.46 12.47 1,062,161 -0.53(-4.10%)
May 01, 2012 12.98 13.23 12.69 13.01 1,312,083 +0.03(+0.21%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,798 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,895 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,479,056 +0.18(+1.44%)
Apr 25, 2012 12.67 12.87 12.58 12.73 1,988,182 +0.18(+1.47%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,304 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,943 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,928 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,863 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,799 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,907 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,746 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,788 -0.21(-1.60%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,876 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,353 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,046 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,051 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,623 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,219 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,356 +0.02(+0.13%)
Apr 02, 2012 13.67 14.25 13.56 13.80 2,436,135 +0.17(+1.21%)
Mar 30, 2012 13.61 13.71 13.45 13.63 1,097,266 +0.06(+0.47%)
Mar 29, 2012 13.51 13.61 13.40 13.57 1,017,874 -0.06(-0.47%)
Mar 28, 2012 13.60 13.64 13.44 13.63 1,275,192 +0.09(+0.68%)
Mar 27, 2012 13.51 13.68 13.38 13.54 5,852,216 +0.15(+1.10%)
Mar 26, 2012 13.50 13.56 13.22 13.39 1,253,568 +0.06(+0.41%)
Mar 23, 2012 13.08 13.48 13.00 13.34 1,745,716 +0.30(+2.33%)
Mar 22, 2012 13.13 13.13 12.88 13.03 750,100 -0.15(-1.12%)
Mar 21, 2012 13.02 13.23 13.01 13.18 1,403,364 +0.14(+1.06%)
Mar 20, 2012 13.17 13.17 12.89 13.04 594,069 -0.19(-1.46%)
Mar 19, 2012 13.16 13.33 13.10 13.24 1,277,708 +0.06(+0.49%)
Mar 16, 2012 13.17 13.29 13.10 13.17 631,680 +0.02(+0.14%)
Mar 15, 2012 13.22 13.28 13.03 13.15 1,393,374 -0.03(-0.21%)
Mar 14, 2012 13.32 13.35 13.05 13.18 590,757 -0.14(-1.04%)
Mar 13, 2012 13.10 13.35 12.90 13.32 1,105,687 +0.21(+1.61%)
Mar 12, 2012 13.10 13.14 12.99 13.11 643,969 +0.00(+0.00%)
Mar 09, 2012 13.04 13.16 12.79 13.11 691,108 +0.07(+0.56%)
Mar 08, 2012 12.95 13.07 12.89 13.03 804,796 +0.18(+1.43%)
Mar 07, 2012 12.53 12.93 12.51 12.85 5,363,316 +0.34(+2.72%)
Mar 06, 2012 12.83 12.83 12.21 12.51 913,668 -0.23(-1.80%)
Mar 05, 2012 12.75 12.79 12.57 12.74 651,569 -0.06(-0.43%)
Mar 02, 2012 13.02 13.05 12.55 12.79 2,302,469 -0.29(-2.25%)
Mar 01, 2012 13.22 13.37 13.03 13.09 1,197,032 -0.07(-0.56%)
Feb 29, 2012 13.14 13.29 12.97 13.16 1,424,099 +0.00(+0.00%)
Feb 28, 2012 13.34 13.46 13.13 13.16 992,581 -0.24(-1.78%)
Feb 27, 2012 13.38 13.54 13.14 13.40 1,103,481 -0.16(-1.15%)
Feb 24, 2012 13.69 13.78 13.50 13.56 512,810 -0.13(-0.94%)
Feb 23, 2012 13.71 13.79 13.66 13.69 1,079,941 -0.07(-0.53%)
Feb 22, 2012 13.80 13.88 13.58 13.76 1,467,220 -0.10(-0.73%)
Feb 21, 2012 13.84 13.97 13.75 13.86 2,613,708 -0.02(-0.13%)
Feb 17, 2012 13.75 13.92 13.70 13.88 1,591,794 +0.19(+1.41%)
Feb 16, 2012 13.13 13.75 13.08 13.69 2,016,311 +0.32(+2.41%)
Feb 15, 2012 13.60 13.73 13.33 13.36 1,218,619 -0.06(-0.48%)
Feb 14, 2012 13.78 13.79 13.37 13.43 1,081,222 -0.37(-2.66%)
Feb 13, 2012 13.92 13.92 13.72 13.80 1,674,726 -0.06(-0.40%)
Feb 10, 2012 13.78 13.92 13.64 13.85 1,378,083 +0.01(+0.07%)
Feb 09, 2012 13.59 13.94 13.15 13.84 2,829,802 +0.17(+1.28%)
Feb 08, 2012 13.87 13.97 13.43 13.67 1,513,214 -0.08(-0.60%)
Feb 07, 2012 13.58 13.89 13.45 13.75 1,367,147 +0.13(+0.94%)
Feb 06, 2012 13.30 13.65 13.22 13.62 545,419 +0.26(+1.93%)
Feb 03, 2012 13.61 13.79 13.28 13.36 2,306,805 +0.07(+0.55%)
Feb 02, 2012 13.41 13.64 13.21 13.29 1,373,769 -0.09(-0.69%)
Feb 01, 2012 13.01 13.52 12.97 13.38 1,423,422 +0.53(+4.15%)
Jan 31, 2012 12.92 13.06 12.73 12.85 813,506 +0.04(+0.29%)
Jan 30, 2012 12.62 12.96 12.47 12.81 1,042,704 +0.10(+0.80%)
Jan 27, 2012 12.55 12.80 12.49 12.71 352,304 +0.07(+0.58%)
Jan 26, 2012 12.96 12.98 12.43 12.64 894,600 -0.20(-1.57%)
Jan 25, 2012 12.62 13.01 12.45 12.84 1,907,748 +0.27(+2.12%)
Jan 24, 2012 12.68 12.73 12.31 12.57 1,386,689 -0.18(-1.44%)
Jan 23, 2012 13.01 13.13 12.67 12.76 979,395 -0.20(-1.56%)
Jan 20, 2012 12.95 13.03 12.67 12.96 761,551 +0.00(+0.00%)
Jan 19, 2012 12.90 13.01 12.84 12.96 1,075,575 +0.16(+1.22%)
Jan 18, 2012 12.71 12.89 12.58 12.80 839,127 -0.01(-0.07%)
Jan 17, 2012 13.10 13.10 12.74 12.81 1,051,453 -0.12(-0.92%)
Jan 13, 2012 12.58 13.12 12.34 12.93 1,077,225 +0.15(+1.15%)
Jan 12, 2012 12.80 12.86 12.58 12.79 638,007 +0.01(+0.07%)
Jan 11, 2012 12.60 12.85 12.57 12.78 1,149,177 +0.17(+1.39%)
Jan 10, 2012 12.78 12.83 12.50 12.60 1,465,497 +0.11(+0.88%)
Jan 09, 2012 12.32 12.55 12.22 12.49 1,131,826 +0.17(+1.42%)
Jan 06, 2012 12.19 12.39 12.17 12.32 956,179 +0.17(+1.36%)
Jan 05, 2012 12.05 12.25 11.82 12.15 1,008,284 -0.04(-0.30%)
Jan 04, 2012 12.17 12.37 11.99 12.19 658,476 +0.40(+3.35%)
Dec 30, 2011 11.97 12.35 11.71 11.79 1,284,638 -0.56(-4.54%)
Dec 29, 2011 12.04 12.50 11.76 12.35 1,584,006 +0.27(+2.21%)
Dec 28, 2011 12.30 12.33 11.80 12.09 989,548 -0.24(-1.94%)
Dec 27, 2011 12.13 12.33 12.06 12.33 932,991 +0.21(+1.75%)
Dec 23, 2011 11.95 12.18 11.86 12.11 609,527 +0.51(+4.35%)
Dec 21, 2011 11.49 11.68 11.25 11.61 1,129,391 -0.04(-0.32%)
Dec 20, 2011 11.38 11.75 11.28 11.65 1,203,763 +0.29(+2.59%)
Dec 19, 2011 11.65 11.76 11.26 11.35 618,443 -0.32(-2.76%)
Dec 16, 2011 11.53 11.80 11.49 11.67 829,760 +0.35(+3.08%)
Dec 15, 2011 11.63 11.63 11.26 11.32 1,024,945 -0.07(-0.64%)
Dec 14, 2011 11.54 11.54 11.03 11.40 1,533,250 -0.29(-2.52%)
Dec 13, 2011 11.90 11.91 11.48 11.69 1,012,308 -0.16(-1.32%)
Dec 12, 2011 11.68 11.86 11.40 11.85 568,198 -0.04(-0.31%)
Dec 09, 2011 11.54 11.95 11.52 11.88 722,729 +0.41(+3.61%)
Dec 08, 2011 12.21 12.21 11.33 11.47 1,416,004 -0.97(-7.76%)
Dec 07, 2011 12.25 12.46 12.19 12.44 991,325 +0.04(+0.30%)
Dec 06, 2011 12.56 12.56 11.96 12.40 1,108,222 -0.03(-0.22%)
Dec 05, 2011 12.31 12.57 12.24 12.43 1,247,236 +0.39(+3.21%)
Dec 02, 2011 12.13 12.44 11.95 12.04 1,515,486 +0.08(+0.69%)
Dec 01, 2011 11.86 12.02 11.82 11.96 1,172,772 +0.17(+1.40%)
Nov 30, 2011 11.50 11.79 11.27 11.79 1,275,292 +0.74(+6.74%)
Nov 29, 2011 11.03 11.11 10.85 11.05 1,089,115 +0.04(+0.33%)
Nov 28, 2011 10.58 11.02 10.58 11.01 1,162,157 +0.82(+8.03%)
Nov 25, 2011 10.51 10.65 10.17 10.19 383,418 -0.38(-3.56%)
Nov 23, 2011 10.68 10.71 10.43 10.57 844,640 -0.28(-2.54%)
Nov 22, 2011 10.74 10.93 10.66 10.85 1,233,533 +0.02(+0.17%)
Nov 21, 2011 10.97 11.05 10.54 10.83 2,390,690 -0.33(-2.97%)
Nov 18, 2011 11.26 11.43 11.15 11.16 1,741,495 +0.03(+0.25%)
Nov 17, 2011 11.90 11.98 11.13 11.13 1,954,035 -0.80(-6.70%)
Nov 16, 2011 12.01 12.06 11.71 11.93 1,248,519 -0.33(-2.70%)
Nov 15, 2011 12.10 12.37 11.92 12.26 983,882 +0.05(+0.38%)
Nov 14, 2011 12.46 12.74 12.09 12.22 1,634,555 -0.31(-2.49%)
Nov 11, 2011 11.98 12.57 11.95 12.53 1,141,745 +0.72(+6.07%)
Nov 10, 2011 11.99 11.99 11.71 11.81 1,016,620 +0.15(+1.26%)
Nov 09, 2011 12.55 12.63 11.60 11.66 1,917,815 -1.27(-9.81%)
Nov 08, 2011 12.56 13.40 12.56 12.93 2,304,375 +0.37(+2.93%)
Nov 07, 2011 12.43 12.73 12.10 12.56 1,255,877 +0.14(+1.11%)
Nov 04, 2011 12.40 12.57 11.88 12.43 2,125,086 +0.00(+0.00%)
Nov 03, 2011 12.73 12.75 12.16 12.43 1,301,279 -0.14(-1.10%)
Nov 02, 2011 12.31 12.59 12.16 12.56 2,209,678 +0.68(+5.72%)
Nov 01, 2011 11.84 12.11 11.56 11.88 1,801,978 -0.51(-4.08%)
Oct 31, 2011 12.57 12.70 12.24 12.39 2,548,613 -0.51(-3.92%)
Oct 28, 2011 12.41 12.97 12.29 12.90 1,605,445 +0.35(+2.78%)
Oct 27, 2011 11.86 12.62 11.84 12.55 2,522,552 +0.97(+8.33%)
Oct 26, 2011 11.72 11.88 11.43 11.58 1,845,865 +0.06(+0.48%)
Oct 25, 2011 11.92 11.98 11.20 11.53 4,030,403 -0.58(-4.78%)
Oct 24, 2011 11.40 12.18 11.30 12.10 4,385,916 +0.71(+6.21%)
Oct 21, 2011 10.86 11.70 10.86 11.40 2,040,862 +0.64(+5.98%)
Oct 20, 2011 10.43 10.81 10.12 10.75 1,996,657 +0.27(+2.54%)
Oct 19, 2011 11.27 11.34 10.41 10.49 1,803,540 -0.71(-6.32%)
Oct 18, 2011 10.75 11.33 10.58 11.19 1,419,778 +0.42(+3.92%)
Oct 17, 2011 11.39 11.45 10.74 10.77 2,746,696 -0.76(-6.61%)
Oct 14, 2011 11.42 11.59 11.12 11.54 1,909,959 +0.36(+3.21%)
Oct 13, 2011 11.15 11.21 11.01 11.18 1,422,387 -0.13(-1.14%)
Oct 12, 2011 10.80 11.48 10.80 11.31 3,015,426 +0.76(+7.24%)
Oct 11, 2011 9.991 10.74 9.745 10.54 2,214,692 +0.41(+4.08%)
Oct 10, 2011 9.853 10.33 9.816 10.13 1,290,428 +0.57(+5.96%)
Oct 07, 2011 9.936 10.07 9.449 9.559 1,292,851 -0.17(-1.79%)
Oct 06, 2011 9.668 9.844 9.605 9.733 1,312,566 +0.18(+1.92%)
Oct 05, 2011 9.375 9.678 9.265 9.550 1,564,300 +0.23(+2.47%)
Oct 04, 2011 8.961 9.412 8.226 9.320 2,669,020 +0.20(+2.22%)
Oct 03, 2011 9.743 9.862 9.099 9.118 2,708,399 -0.44(-4.62%)
Sep 30, 2011 9.596 9.871 9.467 9.559 1,258,154 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,994 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,536 -0.33(-3.30%)
Sep 27, 2011 10.16 10.51 9.954 10.02 2,419,094 +0.13(+1.30%)
Sep 26, 2011 9.770 9.917 9.559 9.890 917,100 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.678 5,382,324 -0.21(-2.14%)
Sep 22, 2011 9.954 9.954 9.531 9.890 3,350,695 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,263 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,846 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,275 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,725 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,581 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,699 +0.27(+2.61%)
Sep 13, 2011 9.899 10.33 9.632 10.19 1,849,370 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.577 9.890 928,301 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,224 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,837 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,313 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.862 10.12 1,628,580 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,555,011 -0.69(-6.10%)
Sep 01, 2011 11.75 11.78 11.26 11.30 1,478,777 -0.47(-3.98%)
Aug 31, 2011 11.59 11.93 11.56 11.76 1,873,818 +0.28(+2.40%)
Aug 30, 2011 11.51 11.53 11.25 11.49 1,131,371 -0.03(-0.24%)
Aug 29, 2011 11.40 11.76 11.28 11.52 1,282,485 +0.39(+3.47%)
Aug 26, 2011 10.53 11.19 10.52 11.13 1,415,452 +0.46(+4.31%)
Aug 25, 2011 10.85 11.02 10.56 10.67 2,989,405 -0.06(-0.51%)
Aug 24, 2011 10.53 10.73 10.44 10.73 1,866,786 +0.21(+2.01%)
Aug 23, 2011 10.12 10.53 10.12 10.51 3,811,281 +0.44(+4.38%)
Aug 22, 2011 10.47 10.56 10.02 10.07 4,541,067 -0.11(-1.08%)
Aug 19, 2011 9.706 10.33 9.706 10.18 3,478,815 +0.19(+1.93%)
Aug 18, 2011 10.11 10.14 9.752 9.991 2,224,279 -0.51(-4.82%)
Aug 17, 2011 10.25 10.59 10.21 10.50 2,236,902 +0.35(+3.44%)
Aug 16, 2011 10.11 10.29 10.04 10.15 1,491,628 -0.05(-0.45%)
Aug 15, 2011 10.40 10.48 10.11 10.19 2,458,715 +0.04(+0.36%)
Aug 12, 2011 10.23 10.47 10.02 10.16 2,522,563 +0.04(+0.36%)
Aug 11, 2011 9.688 10.53 9.256 10.12 2,716,590 +0.35(+3.57%)
Aug 10, 2011 10.76 10.88 9.770 9.770 3,400,495 -1.15(-10.52%)
Aug 09, 2011 10.58 11.00 9.816 10.92 3,241,230 +1.27(+13.14%)
Aug 08, 2011 10.58 10.85 9.375 9.651 5,346,036 -1.55(-13.86%)
Aug 05, 2011 11.58 11.87 10.80 11.20 5,682,746 -0.37(-3.18%)
Aug 04, 2011 11.99 12.22 10.98 11.57 6,120,226 -0.74(-5.97%)
Aug 03, 2011 12.44 12.59 12.03 12.31 6,164,040 -0.69(-5.30%)
Aug 02, 2011 13.12 13.43 12.87 13.00 3,406,404 +0.03(+0.21%)
Aug 01, 2011 14.09 14.09 12.77 12.97 2,574,687 -0.50(-3.69%)
Jul 29, 2011 13.31 13.56 12.91 13.47 2,913,431 -0.17(-1.28%)
Jul 28, 2011 13.79 13.96 13.56 13.64 2,100,404 -0.18(-1.33%)
Jul 27, 2011 14.29 14.38 13.71 13.82 1,385,336 -0.62(-4.26%)
Jul 26, 2011 14.49 14.60 14.30 14.44 893,390 -0.09(-0.63%)
Jul 25, 2011 14.63 14.71 14.50 14.53 1,156,242 -0.26(-1.74%)
Jul 22, 2011 14.69 14.80 14.69 14.79 2,096,674 +0.25(+1.71%)
Jul 21, 2011 14.26 14.68 14.26 14.54 1,747,406 +0.45(+3.20%)
Jul 20, 2011 13.79 14.22 13.78 14.09 2,540,434 +0.38(+2.75%)
Jul 19, 2011 13.87 13.96 13.61 13.71 1,036,833 -0.06(-0.40%)
Jul 18, 2011 14.34 14.34 13.66 13.77 1,609,566 -0.61(-4.22%)
Jul 15, 2011 14.50 14.66 14.22 14.38 1,602,118 -0.06(-0.45%)
Jul 14, 2011 14.06 14.67 14.05 14.44 4,506,492 +0.39(+2.75%)
Jul 13, 2011 13.65 14.24 13.65 14.05 2,917,833 +0.42(+3.10%)
Jul 12, 2011 13.47 13.75 13.47 13.63 2,660,641 +0.06(+0.47%)
Jul 11, 2011 14.15 14.20 13.34 13.57 4,928,397 -0.80(-5.57%)
Jul 08, 2011 14.15 14.47 13.97 14.37 2,054,420 -0.23(-1.57%)
Jul 07, 2011 14.96 15.06 14.56 14.60 2,619,729 -0.18(-1.24%)
Jul 06, 2011 14.75 14.85 14.64 14.78 867,272 +0.05(+0.31%)
Jul 05, 2011 15.16 15.19 14.71 14.73 1,861,143 -0.50(-3.26%)
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.