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 (%)
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%)
May 02, 2011 17.22 17.24 17.07 17.10 3,394,648 -0.33(-1.90%)
Apr 29, 2011 17.34 17.61 17.12 17.43 2,514,382 +0.17(+1.01%)
Apr 28, 2011 16.95 17.27 16.77 17.25 3,131,545 +0.35(+2.07%)
Apr 27, 2011 16.89 17.00 16.69 16.90 2,088,152 +0.08(+0.49%)
Apr 26, 2011 16.77 16.91 16.73 16.82 1,529,413 +0.06(+0.38%)
Apr 25, 2011 16.80 16.82 16.64 16.76 1,131,891 +0.02(+0.11%)
Apr 21, 2011 16.61 16.86 16.38 16.74 1,520,989 +0.21(+1.28%)
Apr 20, 2011 16.45 16.64 16.36 16.53 2,505,683 +0.30(+1.87%)
Apr 19, 2011 16.54 16.54 16.20 16.22 1,509,331 -0.16(-0.95%)
Apr 18, 2011 16.56 16.73 16.09 16.38 2,272,987 -0.37(-2.20%)
Apr 15, 2011 16.49 16.97 16.44 16.75 2,803,170 +0.38(+2.30%)
Apr 14, 2011 16.46 16.75 16.32 16.37 3,752,302 -0.13(-0.78%)
Apr 13, 2011 16.45 16.59 16.28 16.50 5,944,748 +0.33(+2.05%)
Apr 12, 2011 16.37 16.37 15.99 16.17 6,496,516 -0.19(-1.15%)
Apr 11, 2011 16.36 16.53 15.85 16.36 3,418,777 +0.37(+2.33%)
Apr 08, 2011 16.09 16.10 15.79 15.98 1,119,230 +0.00(+0.00%)
Apr 07, 2011 16.06 16.10 15.74 15.98 1,466,021 -0.03(-0.17%)
Apr 06, 2011 16.11 16.22 15.86 16.01 2,020,246 +0.01(+0.06%)
Apr 05, 2011 15.81 16.00 15.68 16.00 3,057,218 +0.25(+1.58%)
Apr 04, 2011 15.70 15.82 15.65 15.75 2,406,838 +0.21(+1.36%)
Apr 01, 2011 15.26 15.63 15.22 15.54 2,621,339 +0.46(+3.05%)
Mar 31, 2011 15.50 15.66 15.07 15.08 2,821,407 -0.38(-2.44%)
Mar 30, 2011 16.11 16.23 15.45 15.46 3,390,777 -0.54(-3.39%)
Mar 29, 2011 16.19 16.31 15.75 16.00 1,709,081 -0.18(-1.14%)
Mar 28, 2011 16.49 16.49 16.00 16.19 1,674,757 -0.21(-1.29%)
Mar 25, 2011 16.32 16.54 16.09 16.40 2,954,546 +0.18(+1.13%)
Mar 24, 2011 15.90 16.36 15.63 16.21 4,287,648 +0.49(+3.10%)
Mar 23, 2011 15.63 15.75 15.47 15.73 2,202,488 +0.10(+0.65%)
Mar 22, 2011 15.77 15.77 15.30 15.63 2,866,888 +0.18(+1.19%)
Mar 21, 2011 15.32 15.44 15.31 15.44 1,787,414 +0.48(+3.19%)
Mar 18, 2011 15.18 15.40 14.90 14.96 3,067,270 -0.12(-0.79%)
Mar 17, 2011 14.71 15.34 14.71 15.08 2,216,505 +0.57(+3.93%)
Mar 16, 2011 15.48 15.63 14.50 14.51 4,115,147 -0.74(-4.82%)
Mar 15, 2011 15.43 15.88 15.21 15.25 2,618,899 -0.63(-3.99%)
Mar 14, 2011 15.69 16.09 15.66 15.88 1,737,772 -0.12(-0.75%)
Mar 11, 2011 15.63 16.16 15.63 16.00 1,394,442 +0.17(+1.04%)
Mar 10, 2011 15.64 15.96 15.36 15.84 2,265,328 -0.17(-1.09%)
Mar 09, 2011 16.09 16.34 15.90 16.01 2,740,400 -0.08(-0.51%)
Mar 08, 2011 16.20 16.23 15.77 16.09 1,513,496 +0.07(+0.46%)
Mar 07, 2011 16.44 16.76 15.69 16.02 2,690,655 -0.23(-1.41%)
Mar 04, 2011 16.45 16.81 16.20 16.25 1,905,884 +0.01(+0.06%)
Mar 03, 2011 15.86 16.37 15.75 16.24 2,840,149 +0.26(+1.61%)
Mar 02, 2011 15.07 16.00 14.98 15.98 3,587,064 +0.95(+6.30%)
Mar 01, 2011 15.42 15.61 14.94 15.04 1,902,279 -0.28(-1.80%)
Feb 28, 2011 15.90 15.90 15.26 15.31 1,863,438 -0.49(-3.08%)
Feb 25, 2011 15.40 16.04 15.40 15.80 2,862,731 +0.45(+2.93%)
Feb 24, 2011 15.37 15.41 15.07 15.35 2,419,230 +0.30(+2.02%)
Feb 23, 2011 15.40 15.63 14.79 15.05 4,075,560 +0.17(+1.17%)
Feb 22, 2011 14.80 14.95 14.70 14.87 2,076,215 -0.10(-0.68%)
Feb 18, 2011 14.93 15.08 14.84 14.97 2,199,492 +0.08(+0.56%)
Feb 17, 2011 14.95 14.97 14.73 14.89 2,764,745 -0.06(-0.43%)
Feb 16, 2011 15.01 15.17 14.86 14.95 2,091,872 +0.00(+0.00%)
Feb 15, 2011 14.89 15.03 14.84 14.95 805,413 +0.00(+0.00%)
Feb 14, 2011 14.84 15.07 14.72 14.95 2,119,897 +0.17(+1.18%)
Feb 11, 2011 14.80 14.99 14.68 14.78 3,765,746 -0.08(-0.56%)
Feb 10, 2011 14.73 15.14 14.61 14.86 1,326,806 -0.06(-0.43%)
Feb 09, 2011 14.91 15.04 14.64 14.93 1,865,983 -0.05(-0.31%)
Feb 08, 2011 15.27 15.34 14.89 14.97 2,404,381 -0.45(-2.92%)
Feb 07, 2011 15.71 15.73 15.19 15.42 2,784,635 -0.19(-1.24%)
Feb 04, 2011 15.36 15.69 15.08 15.62 2,244,700 +0.35(+2.29%)
Feb 03, 2011 15.00 15.41 14.71 15.27 4,101,890 +0.58(+3.94%)
Feb 02, 2011 14.34 14.94 14.31 14.69 3,234,281 +0.40(+2.83%)
Feb 01, 2011 13.83 14.66 13.79 14.28 4,410,105 +0.51(+3.67%)
Jan 31, 2011 13.74 13.87 13.70 13.78 4,757,022 +0.00(+0.00%)
Jan 28, 2011 13.79 13.82 13.47 13.78 3,407,883 +0.01(+0.07%)
Jan 27, 2011 13.85 13.88 13.66 13.77 2,072,483 +0.02(+0.13%)
Jan 26, 2011 13.70 13.87 13.45 13.75 1,836,151 +0.12(+0.88%)
Jan 25, 2011 13.79 13.87 13.53 13.63 3,490,790 -0.22(-1.59%)
Jan 24, 2011 13.87 14.13 13.77 13.85 1,610,752 -0.04(-0.26%)
Jan 21, 2011 13.81 14.04 13.74 13.89 1,707,148 +0.06(+0.47%)
Jan 20, 2011 13.85 13.97 13.56 13.82 1,801,077 -0.19(-1.38%)
Jan 19, 2011 14.42 14.61 13.79 14.02 1,866,664 -0.41(-2.87%)
Jan 18, 2011 14.49 14.49 14.09 14.43 1,906,251 +0.02(+0.13%)
Jan 14, 2011 14.34 14.54 14.27 14.41 2,365,056 +0.03(+0.19%)
Jan 13, 2011 14.08 14.38 13.93 14.38 3,980,539 +0.40(+2.83%)
Jan 12, 2011 13.88 14.06 13.84 13.99 1,281,385 +0.20(+1.47%)
Jan 11, 2011 14.23 14.25 13.62 13.79 1,399,120 -0.08(-0.60%)
Jan 10, 2011 13.82 13.97 13.70 13.87 1,582,223 +0.11(+0.80%)
Jan 07, 2011 14.06 14.15 13.72 13.76 1,095,269 -0.24(-1.71%)
Jan 06, 2011 13.84 14.05 13.63 14.00 2,421,535 +0.08(+0.59%)
Jan 05, 2011 13.25 13.97 13.01 13.92 1,765,849 +0.63(+4.77%)
Jan 04, 2011 13.33 13.49 13.08 13.28 1,361,071 -0.05(-0.35%)
Jan 03, 2011 13.26 13.35 13.19 13.33 2,632,529 +0.28(+2.11%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,182 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,508 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,167 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,663 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,590 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,143 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.36 2,204,118 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,639 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,654 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,378,965 +0.05(+0.38%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,842 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,029 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,750 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,904 +0.03(+0.20%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,411 +0.03(+0.22%)
Dec 09, 2010 12.32 12.45 12.17 12.30 2,601,544 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,131 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,678 +0.17(+1.40%)
Dec 06, 2010 11.84 11.91 11.76 11.85 1,297,273 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,006 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,307 +0.11(+0.95%)
Dec 01, 2010 11.89 11.89 11.51 11.63 1,643,070 +0.06(+0.56%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,565 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,867 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,178 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,808 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,718 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,781,953 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.77 818,172 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,625 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,649 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,707 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,841 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,187 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,356 +0.31(+2.63%)
Nov 10, 2010 11.81 12.00 11.80 11.88 1,300,099 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,298 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,161 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,211 -0.13(-1.05%)
Nov 04, 2010 11.95 12.36 11.77 12.31 2,862,790 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,758 +0.05(+0.40%)
Nov 02, 2010 11.62 11.76 11.43 11.63 1,279,823 +0.13(+1.12%)
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.