Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,406 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,031 -0.14(-0.23%)
Jun 28, 2021 59.03 59.11 57.83 58.64 1,729,855 -0.23(-0.39%)
Jun 25, 2021 58.42 59.15 58.19 58.87 3,200,144 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,058,960 +0.75(+1.30%)
Jun 23, 2021 56.92 58.02 56.68 57.52 2,385,934 +0.78(+1.37%)
Jun 22, 2021 56.20 56.88 55.88 56.74 3,366,790 +0.64(+1.14%)
Jun 21, 2021 55.15 56.14 54.70 56.10 3,668,032 +1.46(+2.68%)
Jun 18, 2021 54.69 54.90 53.93 54.64 5,827,397 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.37 5,507,962 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,376 +1.30(+2.41%)
Jun 15, 2021 53.58 54.08 52.97 53.96 2,057,174 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,012 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.75 3,320,188 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,149,983 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,705 -0.02(-0.04%)
Jun 08, 2021 52.54 53.65 52.21 53.58 3,921,711 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.25 52.45 3,651,267 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,739 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.81 53.86 2,123,588 +0.57(+1.07%)
Jun 02, 2021 54.00 54.09 53.24 53.29 1,897,308 -0.71(-1.31%)
Jun 01, 2021 54.58 54.93 53.95 54.00 2,125,870 +0.04(+0.07%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,013 -0.01(-0.02%)
May 27, 2021 53.78 54.14 53.53 53.97 4,087,096 +0.16(+0.31%)
May 26, 2021 53.78 54.00 53.47 53.81 2,839,374 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.81 53.85 3,221,773 +0.25(+0.47%)
May 24, 2021 53.78 53.91 53.19 53.60 2,132,558 +0.08(+0.14%)
May 21, 2021 53.93 54.12 53.38 53.52 2,354,921 -0.15(-0.27%)
May 20, 2021 53.29 54.07 53.20 53.67 2,270,943 +0.57(+1.08%)
May 19, 2021 52.44 53.14 52.11 53.10 1,754,405 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,553 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.43 53.72 2,051,108 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.40 2,389,266 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,862 +0.99(+1.89%)
May 12, 2021 54.21 54.43 52.16 52.28 3,007,861 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.87 54.38 2,557,575 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,540 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.75 2,664,397 +1.00(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,275 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.16 3,022,369 +2.40(+4.46%)
May 04, 2021 53.88 55.00 53.43 53.76 3,214,549 -0.62(-1.14%)
May 03, 2021 55.09 55.13 54.38 54.38 2,196,918 -0.30(-0.55%)
Apr 30, 2021 54.89 55.00 54.21 54.68 3,116,127 -0.22(-0.40%)
Apr 29, 2021 55.26 55.26 54.34 54.90 1,943,361 +0.10(+0.18%)
Apr 28, 2021 54.77 54.86 54.49 54.80 1,464,090 +0.07(+0.12%)
Apr 27, 2021 53.82 54.77 53.60 54.74 1,296,303 +1.03(+1.93%)
Apr 26, 2021 53.35 53.75 53.01 53.70 1,948,253 +0.45(+0.85%)
Apr 23, 2021 52.06 53.47 51.90 53.25 2,216,596 +1.33(+2.57%)
Apr 22, 2021 51.47 52.31 51.17 51.91 3,025,347 +0.60(+1.17%)
Apr 21, 2021 50.85 51.35 50.50 51.32 1,907,624 +0.48(+0.95%)
Apr 20, 2021 51.12 51.40 50.47 50.83 2,884,589 -0.69(-1.33%)
Apr 19, 2021 51.49 51.73 51.24 51.52 1,885,061 +0.00(+0.00%)
Apr 16, 2021 51.26 51.70 50.79 51.52 2,515,232 +0.38(+0.74%)
Apr 15, 2021 51.75 51.86 50.92 51.14 2,176,417 -0.18(-0.36%)
Apr 14, 2021 50.64 51.73 50.57 51.33 3,719,157 +1.04(+2.08%)
Apr 13, 2021 50.29 50.75 49.57 50.28 3,475,959 +0.02(+0.04%)
Apr 12, 2021 49.36 50.39 49.17 50.26 2,267,781 +0.66(+1.32%)
Apr 09, 2021 50.11 50.11 48.91 49.60 2,443,729 -0.27(-0.54%)
Apr 08, 2021 49.58 49.98 49.29 49.88 1,699,929 +0.54(+1.10%)
Apr 07, 2021 49.46 49.70 49.01 49.33 1,742,234 -0.13(-0.25%)
Apr 06, 2021 49.31 49.64 49.05 49.46 1,854,736 +0.02(+0.04%)
Apr 05, 2021 49.03 49.53 49.03 49.44 1,956,064 +0.78(+1.61%)
Apr 01, 2021 47.88 48.70 47.64 48.66 2,480,774 +1.45(+3.07%)
Mar 31, 2021 47.61 47.95 47.17 47.21 2,952,921 -0.33(-0.69%)
Mar 30, 2021 46.72 47.62 46.71 47.54 1,983,029 +0.63(+1.34%)
Mar 29, 2021 46.47 47.27 46.33 46.91 2,751,801 +0.07(+0.14%)
Mar 26, 2021 46.68 47.22 46.18 46.84 2,570,903 +0.53(+1.15%)
Mar 25, 2021 45.91 46.38 45.37 46.31 1,908,346 -0.06(-0.13%)
Mar 24, 2021 46.58 47.19 46.31 46.37 2,154,497 +0.11(+0.23%)
Mar 23, 2021 47.07 47.11 46.18 46.26 2,078,707 -0.86(-1.83%)
Mar 22, 2021 46.50 47.42 46.28 47.12 2,376,390 +0.54(+1.16%)
Mar 19, 2021 46.02 46.71 45.80 46.58 3,423,249 +0.38(+0.82%)
Mar 18, 2021 47.07 47.29 46.05 46.20 2,218,665 -1.13(-2.39%)
Mar 17, 2021 47.42 47.47 46.51 47.33 1,921,502 +0.05(+0.10%)
Mar 16, 2021 47.66 48.12 46.89 47.29 2,469,268 -0.41(-0.85%)
Mar 15, 2021 47.12 47.70 46.56 47.69 3,382,232 +0.89(+1.90%)
Mar 12, 2021 46.48 46.80 45.87 46.80 2,889,408 +0.21(+0.46%)
Mar 11, 2021 46.45 46.85 46.17 46.59 4,048,647 +0.43(+0.92%)
Mar 10, 2021 46.05 46.47 45.55 46.16 2,217,166 +0.68(+1.49%)
Mar 09, 2021 45.90 46.13 45.22 45.49 3,579,502 -0.01(-0.02%)
Mar 08, 2021 45.42 45.80 44.87 45.50 4,774,015 +0.17(+0.38%)
Mar 05, 2021 45.42 45.56 44.08 45.32 3,486,267 +0.20(+0.45%)
Mar 04, 2021 45.18 45.72 44.42 45.12 4,370,225 -0.31(-0.68%)
Mar 03, 2021 45.06 45.52 44.60 45.43 3,802,712 +0.54(+1.21%)
Mar 02, 2021 44.56 45.00 44.29 44.89 2,905,426 +0.15(+0.32%)
Mar 01, 2021 44.45 44.90 44.31 44.74 3,824,649 +0.72(+1.62%)
Feb 26, 2021 43.49 44.44 42.87 44.03 5,076,927 +0.58(+1.33%)
Feb 25, 2021 43.73 44.07 42.70 43.45 4,575,068 -0.46(-1.06%)
Feb 24, 2021 43.49 44.07 43.07 43.91 4,668,473 +0.31(+0.71%)
Feb 23, 2021 43.72 43.80 42.21 43.60 5,854,304 -0.22(-0.51%)
Feb 22, 2021 44.72 44.91 43.76 43.83 4,997,376 -1.37(-3.04%)
Feb 19, 2021 45.66 45.93 45.07 45.20 2,265,748 -0.18(-0.39%)
Feb 18, 2021 45.72 46.03 45.37 45.38 2,596,190 -0.44(-0.97%)
Feb 17, 2021 45.75 46.31 45.39 45.82 2,028,506 -0.39(-0.83%)
Feb 16, 2021 46.90 47.03 46.17 46.21 3,147,604 -0.25(-0.54%)
Feb 12, 2021 45.96 46.60 45.96 46.46 2,544,983 +0.00(+0.00%)
Feb 11, 2021 46.89 47.02 46.16 46.46 4,327,792 -0.34(-0.72%)
Feb 10, 2021 46.49 47.50 45.87 46.79 3,139,620 +1.94(+4.32%)
Feb 09, 2021 43.36 45.60 43.17 44.86 4,305,625 +1.23(+2.83%)
Feb 08, 2021 43.27 43.78 42.90 43.62 3,662,366 +0.60(+1.39%)
Feb 05, 2021 42.52 43.04 42.41 43.03 2,591,993 +0.76(+1.80%)
Feb 04, 2021 40.68 42.26 40.58 42.26 3,924,445 +1.70(+4.18%)
Feb 03, 2021 40.62 40.94 40.38 40.57 2,831,397 -0.20(-0.50%)
Feb 02, 2021 39.60 40.96 39.47 40.77 2,641,058 +1.80(+4.62%)
Feb 01, 2021 37.82 39.37 37.79 38.97 1,914,298 +1.44(+3.83%)
Jan 29, 2021 37.22 37.90 36.79 37.53 3,932,665 +0.01(+0.03%)
Jan 28, 2021 36.61 37.89 36.28 37.52 2,145,051 +1.33(+3.67%)
Jan 27, 2021 36.86 37.11 36.13 36.19 2,997,317 -1.53(-4.06%)
Jan 26, 2021 38.49 38.54 37.64 37.73 2,805,650 -0.39(-1.01%)
Jan 25, 2021 38.59 39.01 37.77 38.11 3,127,501 -0.63(-1.62%)
Jan 22, 2021 39.33 39.69 38.72 38.74 1,944,021 -0.91(-2.28%)
Jan 21, 2021 40.03 40.22 39.46 39.64 1,491,406 -0.31(-0.77%)
Jan 20, 2021 39.77 40.09 39.68 39.95 1,784,613 +0.47(+1.20%)
Jan 19, 2021 39.62 39.63 39.09 39.48 2,057,849 +0.24(+0.61%)
Jan 15, 2021 39.20 39.41 38.70 39.24 2,184,572 -0.25(-0.63%)
Jan 14, 2021 39.79 39.98 39.33 39.49 1,791,294 -0.21(-0.53%)
Jan 13, 2021 39.02 39.97 38.71 39.70 3,632,458 +0.75(+1.93%)
Jan 12, 2021 39.14 39.26 38.82 38.95 1,070,632 -0.15(-0.39%)
Jan 11, 2021 38.77 39.34 38.68 39.10 1,494,775 +0.09(+0.22%)
Jan 08, 2021 38.94 39.36 38.54 39.02 2,349,886 +0.31(+0.80%)
Jan 07, 2021 38.24 38.96 38.16 38.71 2,943,764 +0.79(+2.08%)
Jan 06, 2021 37.96 38.21 37.05 37.92 4,794,344 +0.08(+0.20%)
Jan 05, 2021 38.25 38.54 37.72 37.84 2,045,307 -0.37(-0.96%)
Jan 04, 2021 39.05 39.21 37.75 38.21 2,373,999 -0.81(-2.07%)
Dec 31, 2020 39.02 39.02 39.02 1,096,792 +0.77(+2.02%)
Dec 30, 2020 38.16 38.80 38.10 38.25 1,096,792 +0.25(+0.66%)
Dec 29, 2020 38.28 38.40 37.77 38.00 1,266,289 -0.05(-0.13%)
Dec 28, 2020 38.64 38.82 38.03 38.04 2,165,308 -0.35(-0.90%)
Dec 24, 2020 38.29 38.40 38.09 38.39 800,833 +0.18(+0.48%)
Dec 23, 2020 38.27 38.62 38.19 38.21 2,917,595 +0.15(+0.41%)
Dec 22, 2020 38.29 38.40 37.92 38.05 2,876,532 -0.20(-0.53%)
Dec 21, 2020 38.21 38.53 37.73 38.26 2,285,903 -0.33(-0.85%)
Dec 18, 2020 39.03 39.07 38.41 38.58 5,940,093 -0.37(-0.94%)
Dec 17, 2020 38.82 39.23 38.64 38.95 1,995,712 +0.20(+0.52%)
Dec 16, 2020 38.31 38.90 38.22 38.75 2,166,295 +0.56(+1.46%)
Dec 15, 2020 38.14 38.25 37.81 38.19 1,578,065 +0.40(+1.05%)
Dec 14, 2020 38.51 38.80 37.79 37.79 2,501,961 -0.39(-1.01%)
Dec 11, 2020 37.34 38.19 37.31 38.18 2,121,373 +0.59(+1.56%)
Dec 10, 2020 37.41 37.63 37.14 37.59 2,635,222 -0.13(-0.36%)
Dec 09, 2020 38.48 38.56 37.67 37.73 1,922,655 -0.57(-1.48%)
Dec 08, 2020 38.25 38.78 38.09 38.29 1,721,604 -0.13(-0.33%)
Dec 07, 2020 38.10 38.52 37.94 38.42 1,663,686 +0.29(+0.76%)
Dec 04, 2020 38.01 38.41 37.64 38.13 1,548,948 +0.34(+0.89%)
Dec 03, 2020 37.92 38.35 37.67 37.79 1,588,359 +0.00(+0.00%)
Dec 02, 2020 37.54 37.95 37.08 37.79 2,346,718 +0.29(+0.77%)
Dec 01, 2020 37.14 37.66 37.01 37.50 1,936,574 +0.95(+2.61%)
Nov 30, 2020 37.18 37.30 36.46 36.55 4,044,089 -0.75(-2.01%)
Nov 27, 2020 37.59 37.75 37.22 37.30 1,133,329 -0.15(-0.41%)
Nov 25, 2020 36.85 37.49 36.69 37.46 1,804,339 +0.66(+1.78%)
Nov 24, 2020 37.66 37.76 36.40 36.80 4,744,868 -0.40(-1.09%)
Nov 23, 2020 36.94 37.29 36.80 37.21 2,592,961 +0.40(+1.10%)
Nov 20, 2020 36.95 37.15 36.53 36.80 2,372,405 -0.27(-0.73%)
Nov 19, 2020 36.65 37.08 36.21 37.07 2,726,290 +0.40(+1.08%)
Nov 18, 2020 36.78 37.25 36.62 36.68 3,136,173 +0.09(+0.24%)
Nov 17, 2020 36.40 36.61 36.05 36.59 1,895,115 +0.22(+0.61%)
Nov 16, 2020 36.86 36.94 36.26 36.37 2,181,341 +0.22(+0.61%)
Nov 13, 2020 35.60 36.40 35.49 36.15 4,936,691 +0.87(+2.47%)
Nov 12, 2020 35.18 35.77 34.82 35.27 4,195,387 +0.02(+0.05%)
Nov 11, 2020 35.16 35.62 34.87 35.25 8,749,422 -1.59(-4.33%)
Nov 10, 2020 36.58 36.93 36.21 36.85 2,871,136 +0.36(+0.97%)
Nov 09, 2020 37.96 38.21 36.45 36.49 3,418,670 -0.21(-0.58%)
Nov 06, 2020 36.53 36.95 35.97 36.70 1,960,356 +0.04(+0.10%)
Nov 05, 2020 36.06 37.77 35.88 36.67 4,052,151 +1.00(+2.80%)
Nov 04, 2020 34.01 36.20 33.91 35.67 4,982,352 +2.17(+6.48%)
Nov 03, 2020 32.80 33.59 32.45 33.50 4,459,379 -0.15(-0.46%)
Nov 02, 2020 33.41 34.19 33.15 33.65 1,897,936 +0.86(+2.64%)
Oct 30, 2020 33.55 33.70 32.31 32.79 2,385,217 -0.61(-1.84%)
Oct 29, 2020 33.37 33.62 32.78 33.40 2,886,134 +0.02(+0.06%)
Oct 28, 2020 33.63 33.67 33.10 33.38 1,477,224 -1.00(-2.90%)
Oct 27, 2020 34.93 35.23 34.37 34.38 1,924,772 -0.66(-1.89%)
Oct 26, 2020 35.48 35.78 34.52 35.04 2,719,656 -0.86(-2.41%)
Oct 23, 2020 36.00 36.18 35.48 35.91 2,816,847 +0.14(+0.40%)
Oct 22, 2020 35.77 36.11 35.25 35.76 2,292,740 +0.10(+0.27%)
Oct 21, 2020 36.01 36.45 35.55 35.67 2,952,678 -0.31(-0.85%)
Oct 20, 2020 35.59 36.39 35.46 35.97 2,392,899 +0.64(+1.82%)
Oct 19, 2020 35.68 35.99 35.27 35.33 2,615,380 -0.13(-0.38%)
Oct 16, 2020 35.61 35.84 35.44 35.47 1,542,787 -0.14(-0.40%)
Oct 15, 2020 34.74 35.62 34.18 35.61 2,739,171 +0.65(+1.87%)
Oct 14, 2020 34.78 35.44 34.73 34.96 1,504,916 +0.11(+0.30%)
Oct 13, 2020 34.89 35.30 34.59 34.85 1,954,361 +0.03(+0.08%)
Oct 12, 2020 34.83 34.94 34.51 34.82 1,318,555 +0.42(+1.23%)
Oct 09, 2020 34.76 34.97 34.29 34.40 3,914,255 -0.21(-0.61%)
Oct 08, 2020 34.29 34.67 34.07 34.61 1,908,850 +0.77(+2.27%)
Oct 07, 2020 33.85 34.29 33.80 33.84 2,261,569 +0.29(+0.86%)
Oct 06, 2020 34.66 34.78 33.55 33.55 3,021,674 -1.07(-3.08%)
Oct 05, 2020 34.04 34.76 33.91 34.62 2,137,330 +0.91(+2.71%)
Oct 02, 2020 32.83 34.06 32.65 33.71 2,279,288 +0.40(+1.21%)
Oct 01, 2020 33.26 33.61 33.01 33.31 3,041,661 +0.34(+1.02%)
Sep 30, 2020 32.97 33.48 32.67 32.97 3,279,431 +0.14(+0.44%)
Sep 29, 2020 33.61 33.66 32.75 32.83 3,017,669 -0.73(-2.17%)
Sep 28, 2020 33.07 33.68 32.59 33.55 2,953,525 +1.00(+3.07%)
Sep 25, 2020 31.56 32.59 31.42 32.56 4,022,580 +0.82(+2.57%)
Sep 24, 2020 32.57 32.60 31.57 31.74 3,684,853 -1.00(-3.05%)
Sep 23, 2020 33.42 33.98 32.74 32.74 2,825,837 -0.53(-1.59%)
Sep 22, 2020 33.41 33.55 32.67 33.27 2,481,463 +0.12(+0.35%)
Sep 21, 2020 32.77 33.20 32.31 33.15 3,656,662 -0.49(-1.46%)
Sep 18, 2020 34.08 34.59 33.61 33.64 10,619,528 -0.35(-1.02%)
Sep 17, 2020 34.09 34.16 33.55 33.99 3,379,033 -0.71(-2.05%)
Sep 16, 2020 34.56 35.30 34.31 34.70 3,392,250 +0.11(+0.31%)
Sep 15, 2020 33.96 34.69 33.72 34.59 2,757,151 +0.81(+2.39%)
Sep 14, 2020 33.61 33.97 33.32 33.79 1,954,320 +0.52(+1.56%)
Sep 11, 2020 33.43 33.73 32.49 33.27 2,537,079 -0.03(-0.09%)
Sep 10, 2020 33.95 34.37 33.12 33.30 2,772,661 -0.27(-0.80%)
Sep 09, 2020 33.46 33.79 33.18 33.56 4,425,276 +0.67(+2.04%)
Sep 08, 2020 33.55 33.59 32.74 32.89 3,414,874 -1.38(-4.03%)
Sep 04, 2020 34.47 34.75 33.28 34.27 4,687,941 +0.03(+0.08%)
Sep 03, 2020 35.37 35.38 33.93 34.25 2,968,765 -1.07(-3.02%)
Sep 02, 2020 34.90 35.44 34.48 35.31 2,440,403 +0.50(+1.43%)
Sep 01, 2020 34.37 35.22 34.26 34.81 3,421,147 +0.42(+1.23%)
Aug 31, 2020 33.74 34.55 33.65 34.39 5,011,739 +0.85(+2.55%)
Aug 28, 2020 33.60 33.71 33.48 33.54 6,376,654 +0.11(+0.32%)
Aug 27, 2020 33.60 33.78 33.35 33.43 3,375,455 -0.16(-0.49%)
Aug 26, 2020 33.59 33.61 33.24 33.59 4,762,818 +0.26(+0.78%)
Aug 25, 2020 33.40 33.64 33.07 33.33 2,500,258 -0.07(-0.20%)
Aug 24, 2020 33.52 33.60 33.18 33.40 2,791,488 -0.03(-0.09%)
Aug 21, 2020 32.98 33.49 32.79 33.43 4,041,745 +0.47(+1.43%)
Aug 20, 2020 33.45 33.74 32.81 32.96 5,533,432 -1.38(-4.03%)
Aug 19, 2020 34.46 34.57 34.13 34.34 3,763,613 +0.04(+0.11%)
Aug 18, 2020 34.62 34.87 34.29 34.30 2,608,834 -0.29(-0.83%)
Aug 17, 2020 35.04 35.18 34.43 34.59 2,981,825 -0.58(-1.64%)
Aug 14, 2020 34.70 35.25 34.58 35.17 3,075,367 +0.38(+1.09%)
Aug 13, 2020 34.58 35.05 34.53 34.79 2,744,541 +0.01(+0.03%)
Aug 12, 2020 34.91 35.27 34.59 34.78 7,487,948 +1.30(+3.89%)
Aug 11, 2020 34.89 35.00 33.43 33.48 8,878,953 -1.92(-5.43%)
Aug 10, 2020 35.10 35.55 35.04 35.40 4,702,793 +0.11(+0.30%)
Aug 07, 2020 34.93 35.32 34.86 35.30 1,641,477 +0.25(+0.71%)
Aug 06, 2020 34.84 35.14 34.64 35.05 1,729,703 +0.32(+0.91%)
Aug 05, 2020 35.20 35.23 34.42 34.73 2,585,251 +0.08(+0.22%)
Aug 04, 2020 34.99 35.30 33.90 34.65 5,474,306 +0.41(+1.20%)
Aug 03, 2020 33.82 34.27 33.31 34.24 2,594,817 +0.41(+1.22%)
Jul 31, 2020 33.98 34.12 33.33 33.83 1,890,819 -0.04(-0.11%)
Jul 30, 2020 33.76 34.15 33.70 33.87 1,840,545 -0.48(-1.39%)
Jul 29, 2020 33.69 34.41 33.62 34.35 2,609,738 +0.91(+2.72%)
Jul 28, 2020 33.45 33.75 33.31 33.44 2,700,676 -0.23(-0.68%)
Jul 27, 2020 33.05 33.71 32.92 33.67 1,738,196 +0.49(+1.47%)
Jul 24, 2020 33.47 33.55 33.03 33.18 1,391,507 -0.34(-1.03%)
Jul 23, 2020 33.92 34.12 33.28 33.53 2,403,016 -0.50(-1.46%)
Jul 22, 2020 34.00 34.10 33.67 34.02 2,220,275 -0.05(-0.14%)
Jul 21, 2020 33.63 34.32 33.59 34.07 2,546,144 +0.58(+1.74%)
Jul 20, 2020 33.44 33.64 33.43 33.49 2,499,286 +0.03(+0.09%)
Jul 17, 2020 33.17 33.61 33.10 33.46 1,865,205 +0.30(+0.89%)
Jul 16, 2020 33.14 33.27 32.88 33.16 1,565,020 -0.33(-0.97%)
Jul 15, 2020 33.73 33.80 33.05 33.49 2,153,815 +0.50(+1.51%)
Jul 14, 2020 32.57 33.07 32.53 32.99 2,863,731 +0.29(+0.88%)
Jul 13, 2020 33.55 33.71 32.63 32.70 4,304,238 -0.67(-2.01%)
Jul 10, 2020 33.24 33.52 32.63 33.37 3,981,425 +0.15(+0.46%)
Jul 09, 2020 32.46 33.51 32.13 33.22 8,639,542 +0.81(+2.51%)
Jul 08, 2020 31.09 32.44 31.05 32.41 8,192,134 +2.95(+10.00%)
Jul 07, 2020 29.99 29.99 29.34 29.46 3,159,655 -0.75(-2.47%)
Jul 06, 2020 30.54 30.66 30.09 30.21 5,588,393 +0.36(+1.22%)
Jul 02, 2020 30.08 30.25 29.50 29.84 3,531,669 +0.33(+1.13%)
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.