Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.387 8.628 8.275 8.355 1,439,401 -0.16(-1.89%)
Sep 29, 2011 8.805 8.950 8.444 8.516 1,679,469 +0.05(+0.57%)
Sep 28, 2011 8.829 8.829 8.468 8.468 2,121,696 -0.29(-3.30%)
Sep 27, 2011 8.877 9.191 8.701 8.757 2,767,582 +0.11(+1.30%)
Sep 26, 2011 8.540 8.669 8.355 8.644 1,049,216 +0.18(+2.18%)
Sep 23, 2011 8.556 8.837 8.444 8.460 6,157,687 -0.18(-2.14%)
Sep 22, 2011 8.701 8.701 8.331 8.644 3,833,388 -0.52(-5.70%)
Sep 21, 2011 9.440 9.528 9.046 9.167 2,506,931 -0.28(-2.98%)
Sep 20, 2011 9.609 9.809 9.432 9.448 1,997,348 -0.14(-1.51%)
Sep 19, 2011 9.504 9.705 9.110 9.592 2,464,615 -0.15(-1.57%)
Sep 16, 2011 9.617 9.753 9.392 9.745 2,715,678 +0.12(+1.25%)
Sep 15, 2011 9.263 9.641 9.183 9.625 3,858,427 +0.48(+5.27%)
Sep 14, 2011 8.966 9.311 8.693 9.143 2,275,186 +0.23(+2.61%)
Sep 13, 2011 8.652 9.030 8.419 8.910 2,115,786 +0.27(+3.07%)
Sep 12, 2011 8.652 8.693 8.371 8.644 1,062,030 -0.09(-1.01%)
Sep 09, 2011 9.078 9.078 8.644 8.733 1,706,046 -0.26(-2.86%)
Sep 08, 2011 9.335 9.392 8.926 8.990 1,251,412 -0.34(-3.62%)
Sep 07, 2011 8.853 9.400 8.853 9.327 1,661,529 +0.48(+5.45%)
Sep 06, 2011 8.918 8.982 8.620 8.845 1,863,189 -0.43(-4.59%)
Sep 02, 2011 9.584 9.649 9.199 9.271 1,779,022 -0.60(-6.10%)
Sep 01, 2011 10.27 10.30 9.841 9.874 1,691,806 -0.41(-3.98%)
Aug 31, 2011 10.13 10.43 10.11 10.28 2,143,756 +0.24(+2.40%)
Aug 30, 2011 10.06 10.07 9.833 10.04 1,294,354 -0.02(-0.24%)
Aug 29, 2011 9.962 10.28 9.858 10.07 1,467,237 +0.34(+3.47%)
Aug 26, 2011 9.207 9.785 9.199 9.729 1,619,359 +0.40(+4.31%)
Aug 25, 2011 9.480 9.633 9.231 9.327 3,420,051 -0.05(-0.51%)
Aug 24, 2011 9.207 9.376 9.126 9.376 2,135,710 +0.18(+2.01%)
Aug 23, 2011 8.845 9.207 8.845 9.191 4,360,324 +0.39(+4.38%)
Aug 22, 2011 9.151 9.231 8.757 8.805 5,195,241 -0.10(-1.08%)
Aug 19, 2011 8.484 9.030 8.484 8.902 3,979,965 +0.17(+1.93%)
Aug 18, 2011 8.837 8.861 8.524 8.733 2,544,703 -0.44(-4.82%)
Aug 17, 2011 8.958 9.255 8.926 9.175 2,559,145 +0.31(+3.44%)
Aug 16, 2011 8.837 8.998 8.773 8.869 1,706,509 -0.04(-0.45%)
Aug 15, 2011 9.094 9.159 8.837 8.910 2,812,911 +0.03(+0.36%)
Aug 12, 2011 8.942 9.155 8.757 8.877 2,885,957 +0.03(+0.36%)
Aug 11, 2011 8.468 9.207 8.090 8.845 3,107,935 +0.31(+3.57%)
Aug 10, 2011 9.408 9.512 8.540 8.540 3,890,362 -1.00(-10.52%)
Aug 09, 2011 9.247 9.617 8.580 9.544 3,708,153 +1.11(+13.14%)
Aug 08, 2011 9.247 9.480 8.195 8.436 6,116,172 -1.36(-13.86%)
Aug 05, 2011 10.12 10.37 9.440 9.793 6,501,388 -0.32(-3.18%)
Aug 04, 2011 10.48 10.68 9.600 10.11 7,001,890 -0.64(-5.98%)
Aug 03, 2011 10.88 11.01 10.52 10.76 7,052,015 -0.60(-5.30%)
Aug 02, 2011 11.46 11.74 11.25 11.36 3,897,122 +0.02(+0.21%)
Aug 01, 2011 12.32 12.32 11.16 11.34 2,945,590 -0.43(-3.69%)
Jul 29, 2011 11.63 11.85 11.29 11.77 3,333,132 -0.15(-1.28%)
Jul 28, 2011 12.05 12.20 11.85 11.92 2,402,983 -0.16(-1.33%)
Jul 27, 2011 12.49 12.57 11.99 12.08 1,584,904 -0.54(-4.27%)
Jul 26, 2011 12.66 12.76 12.50 12.62 1,022,089 -0.08(-0.63%)
Jul 25, 2011 12.79 12.85 12.68 12.70 1,322,807 -0.22(-1.74%)
Jul 22, 2011 12.84 12.93 12.84 12.93 2,398,715 +0.22(+1.71%)
Jul 21, 2011 12.46 12.83 12.46 12.71 1,999,133 +0.39(+3.20%)
Jul 20, 2011 12.05 12.43 12.04 12.32 2,906,403 +0.33(+2.75%)
Jul 19, 2011 12.12 12.20 11.90 11.99 1,186,197 -0.05(-0.40%)
Jul 18, 2011 12.53 12.53 11.94 12.03 1,841,436 -0.53(-4.22%)
Jul 15, 2011 12.68 12.81 12.43 12.56 1,832,915 -0.06(-0.45%)
Jul 14, 2011 12.29 12.82 12.28 12.62 5,155,685 +0.34(+2.75%)
Jul 13, 2011 11.93 12.44 11.93 12.28 3,338,168 +0.37(+3.10%)
Jul 12, 2011 11.78 12.02 11.77 11.91 3,043,926 +0.06(+0.47%)
Jul 11, 2011 12.37 12.41 11.66 11.86 5,638,369 -0.70(-5.57%)
Jul 08, 2011 12.36 12.65 12.21 12.56 2,350,375 -0.20(-1.57%)
Jul 07, 2011 13.08 13.16 12.73 12.76 2,997,120 -0.16(-1.24%)
Jul 06, 2011 12.89 12.98 12.80 12.92 992,209 +0.04(+0.31%)
Jul 05, 2011 13.25 13.28 12.85 12.88 2,129,255 -0.43(-3.26%)
Jul 01, 2011 13.25 13.42 13.10 13.31 1,482,310 +0.20(+1.53%)
Jun 30, 2011 12.92 13.23 12.86 13.11 1,906,741 +0.26(+2.00%)
Jun 29, 2011 12.65 12.99 12.63 12.85 1,870,644 +0.29(+2.30%)
Jun 28, 2011 12.62 12.76 12.49 12.56 1,706,122 -0.02(-0.13%)
Jun 27, 2011 12.62 12.74 12.47 12.58 1,383,829 -0.08(-0.64%)
Jun 24, 2011 12.69 12.80 12.56 12.66 1,027,041 -0.08(-0.63%)
Jun 23, 2011 12.68 12.82 12.52 12.74 1,227,728 -0.10(-0.81%)
Jun 22, 2011 12.57 12.91 12.55 12.85 1,595,374 +0.23(+1.85%)
Jun 21, 2011 12.25 12.69 12.16 12.61 2,738,178 +0.39(+3.15%)
Jun 20, 2011 12.32 12.32 12.18 12.23 1,862,013 -0.28(-2.25%)
Jun 17, 2011 12.50 12.58 12.38 12.51 1,427,089 +0.12(+0.97%)
Jun 16, 2011 12.37 12.48 12.13 12.39 1,833,945 -0.01(-0.07%)
Jun 15, 2011 12.67 12.67 12.36 12.40 2,015,645 -0.33(-2.59%)
Jun 14, 2011 12.65 12.90 12.60 12.73 2,125,380 +0.16(+1.28%)
Jun 13, 2011 12.79 12.93 12.52 12.56 1,339,525 -0.22(-1.76%)
Jun 10, 2011 12.88 12.94 12.73 12.79 1,280,460 -0.14(-1.06%)
Jun 09, 2011 12.73 13.17 12.72 12.93 3,582,523 +0.21(+1.64%)
Jun 08, 2011 13.05 13.14 12.69 12.72 2,201,265 -0.37(-2.82%)
Jun 07, 2011 13.18 13.26 13.05 13.09 2,174,838 -0.07(-0.55%)
Jun 06, 2011 13.45 13.50 12.89 13.16 3,253,130 -0.43(-3.19%)
Jun 03, 2011 13.75 13.78 13.50 13.59 1,408,321 -0.16(-1.17%)
May 24, 2011 13.47 13.84 13.47 13.75 1,943,606 +0.30(+2.21%)
May 23, 2011 13.59 13.66 13.34 13.46 2,483,510 -0.31(-2.22%)
May 20, 2011 13.83 13.90 13.68 13.76 1,346,209 -0.12(-0.87%)
May 19, 2011 14.05 14.12 13.84 13.88 1,539,529 -0.10(-0.69%)
May 18, 2011 13.82 14.04 13.69 13.98 2,043,985 +0.14(+1.05%)
May 17, 2011 13.83 13.88 13.50 13.83 3,357,853 -0.10(-0.75%)
May 16, 2011 13.89 14.16 13.83 13.94 1,482,249 -0.07(-0.52%)
May 13, 2011 13.74 14.06 13.71 14.01 1,851,334 +0.27(+1.99%)
May 12, 2011 13.90 13.96 13.49 13.74 3,748,247 -0.34(-2.40%)
May 11, 2011 14.28 14.33 13.84 14.08 2,961,709 -0.22(-1.57%)
May 10, 2011 14.38 14.42 14.23 14.30 3,174,375 +0.01(+0.06%)
May 09, 2011 14.28 14.40 14.22 14.29 2,725,483 +0.05(+0.34%)
May 06, 2011 14.35 14.46 14.19 14.24 2,621,766 +0.06(+0.45%)
May 05, 2011 14.36 14.54 13.94 14.18 3,903,476 -0.12(-0.84%)
May 04, 2011 14.87 15.02 14.26 14.30 5,383,749 -0.35(-2.41%)
May 03, 2011 14.94 15.20 14.62 14.65 4,348,283 -0.29(-1.94%)
May 02, 2011 15.05 15.07 14.92 14.94 3,883,844 -0.29(-1.90%)
Apr 29, 2011 15.15 15.39 14.97 15.23 2,876,725 +0.15(+1.01%)
Apr 28, 2011 14.81 15.10 14.66 15.08 3,582,826 +0.31(+2.07%)
Apr 27, 2011 14.77 14.86 14.59 14.77 2,389,072 +0.07(+0.49%)
Apr 26, 2011 14.65 14.78 14.62 14.70 1,749,814 +0.06(+0.38%)
Apr 25, 2011 14.69 14.70 14.54 14.65 1,295,006 +0.02(+0.11%)
Apr 21, 2011 14.52 14.73 14.32 14.63 1,740,176 +0.18(+1.28%)
Apr 20, 2011 14.38 14.54 14.30 14.44 2,866,772 +0.27(+1.87%)
Apr 19, 2011 14.46 14.46 14.16 14.18 1,726,838 -0.14(-0.95%)
Apr 18, 2011 14.48 14.62 14.06 14.32 2,600,543 -0.32(-2.20%)
Apr 15, 2011 14.41 14.83 14.37 14.64 3,207,130 +0.33(+2.30%)
Apr 14, 2011 14.39 14.64 14.26 14.31 4,293,039 -0.11(-0.78%)
Apr 13, 2011 14.38 14.50 14.23 14.42 6,801,435 +0.29(+2.05%)
Apr 12, 2011 14.31 14.31 13.98 14.13 7,432,717 -0.16(-1.15%)
Apr 11, 2011 14.30 14.44 13.85 14.30 3,911,451 +0.33(+2.33%)
Apr 08, 2011 14.06 14.08 13.80 13.97 1,280,520 +0.00(+0.00%)
Apr 07, 2011 14.04 14.08 13.75 13.97 1,677,286 -0.02(-0.17%)
Apr 06, 2011 14.08 14.18 13.87 13.99 2,311,380 +0.01(+0.06%)
Apr 05, 2011 13.82 13.99 13.71 13.99 3,497,788 +0.22(+1.58%)
Apr 04, 2011 13.72 13.83 13.68 13.77 2,753,683 +0.18(+1.36%)
Apr 01, 2011 13.34 13.66 13.30 13.59 2,999,095 +0.40(+3.05%)
Mar 31, 2011 13.55 13.69 13.18 13.18 3,227,995 -0.33(-2.44%)
Mar 30, 2011 14.08 14.19 13.50 13.51 3,879,415 -0.47(-3.39%)
Mar 29, 2011 14.15 14.25 13.77 13.99 1,955,374 -0.16(-1.14%)
Mar 28, 2011 14.41 14.41 13.99 14.15 1,916,104 -0.18(-1.29%)
Mar 25, 2011 14.26 14.46 14.06 14.33 3,380,320 +0.16(+1.13%)
Mar 24, 2011 13.90 14.30 13.66 14.17 4,905,533 +0.43(+3.10%)
Mar 23, 2011 13.66 13.77 13.52 13.75 2,519,885 +0.09(+0.65%)
Mar 22, 2011 13.78 13.78 13.38 13.66 3,280,030 +0.16(+1.19%)
Mar 21, 2011 13.39 13.50 13.38 13.50 2,044,995 +0.42(+3.19%)
Mar 18, 2011 13.26 13.46 13.02 13.08 3,509,289 -0.10(-0.79%)
Mar 17, 2011 12.85 13.41 12.85 13.18 2,535,922 +0.50(+3.93%)
Mar 16, 2011 13.53 13.66 12.67 12.69 4,708,174 -0.64(-4.82%)
Mar 15, 2011 13.49 13.88 13.30 13.33 2,996,304 -0.55(-3.99%)
Mar 14, 2011 13.71 14.06 13.69 13.88 1,988,200 -0.10(-0.75%)
Mar 11, 2011 13.66 14.12 13.66 13.99 1,595,393 +0.14(+1.04%)
Mar 10, 2011 13.67 13.95 13.42 13.84 2,591,780 -0.15(-1.09%)
Mar 09, 2011 14.06 14.28 13.90 13.99 3,135,314 -0.07(-0.51%)
Mar 08, 2011 14.16 14.19 13.79 14.07 1,731,604 +0.06(+0.46%)
Mar 07, 2011 14.37 14.65 13.71 14.00 3,078,401 -0.20(-1.41%)
Mar 04, 2011 14.38 14.69 14.16 14.20 2,180,538 +0.01(+0.06%)
Mar 03, 2011 13.87 14.31 13.76 14.20 3,249,438 +0.22(+1.61%)
Mar 02, 2011 13.18 13.99 13.10 13.97 4,103,989 +0.83(+6.30%)
Mar 01, 2011 13.48 13.64 13.05 13.14 2,176,413 -0.24(-1.80%)
Feb 28, 2011 13.90 13.90 13.34 13.38 2,131,975 -0.43(-3.08%)
Feb 25, 2011 13.46 14.02 13.46 13.81 3,275,274 +0.39(+2.93%)
Feb 24, 2011 13.43 13.47 13.17 13.42 2,767,861 +0.27(+2.02%)
Feb 23, 2011 13.46 13.66 12.93 13.15 4,662,882 +0.15(+1.17%)
Feb 22, 2011 12.93 13.07 12.85 13.00 2,375,415 -0.09(-0.68%)
Feb 18, 2011 13.05 13.18 12.97 13.09 2,516,457 +0.07(+0.56%)
Feb 17, 2011 13.07 13.09 12.88 13.01 3,163,167 -0.06(-0.43%)
Feb 16, 2011 13.12 13.26 12.99 13.07 2,393,328 +0.00(+0.00%)
Feb 15, 2011 13.01 13.14 12.97 13.07 921,480 +0.00(+0.00%)
Feb 14, 2011 12.97 13.18 12.86 13.07 2,425,391 +0.15(+1.18%)
Feb 11, 2011 12.93 13.10 12.83 12.92 4,308,421 -0.07(-0.56%)
Feb 10, 2011 12.88 13.23 12.77 12.99 1,518,009 -0.06(-0.43%)
Feb 09, 2011 13.03 13.14 12.80 13.05 2,134,886 -0.04(-0.31%)
Feb 08, 2011 13.34 13.41 13.01 13.09 2,750,872 -0.39(-2.92%)
Feb 07, 2011 13.73 13.75 13.28 13.48 3,185,923 -0.17(-1.24%)
Feb 04, 2011 13.42 13.71 13.18 13.65 2,568,180 +0.31(+2.29%)
Feb 03, 2011 13.11 13.46 12.85 13.34 4,693,006 +0.51(+3.94%)
Feb 02, 2011 12.53 13.05 12.51 12.84 3,700,367 +0.35(+2.83%)
Feb 01, 2011 12.09 12.81 12.05 12.48 5,045,637 +0.44(+3.67%)
Jan 31, 2011 12.01 12.12 11.97 12.04 5,442,548 +0.00(+0.00%)
Jan 28, 2011 12.05 12.08 11.78 12.04 3,898,986 +0.01(+0.07%)
Jan 27, 2011 12.11 12.13 11.94 12.03 2,371,144 +0.02(+0.13%)
Jan 26, 2011 11.97 12.12 11.75 12.02 2,100,756 +0.10(+0.88%)
Jan 25, 2011 12.05 12.12 11.83 11.91 3,993,841 -0.19(-1.59%)
Jan 24, 2011 12.12 12.35 12.03 12.11 1,842,875 -0.03(-0.27%)
Jan 21, 2011 12.07 12.27 12.01 12.14 1,953,162 +0.06(+0.47%)
Jan 20, 2011 12.11 12.21 11.85 12.08 2,060,627 -0.17(-1.38%)
Jan 19, 2011 12.61 12.77 12.05 12.25 2,135,665 -0.36(-2.87%)
Jan 18, 2011 12.66 12.66 12.32 12.61 2,180,957 +0.02(+0.13%)
Jan 14, 2011 12.53 12.71 12.47 12.60 2,705,880 +0.02(+0.19%)
Jan 13, 2011 12.31 12.57 12.17 12.57 4,554,167 +0.35(+2.82%)
Jan 12, 2011 12.13 12.29 12.10 12.23 1,466,043 +0.18(+1.47%)
Jan 11, 2011 12.44 12.45 11.91 12.05 1,600,745 -0.07(-0.60%)
Jan 10, 2011 12.08 12.21 11.98 12.12 1,810,234 +0.10(+0.80%)
Jan 07, 2011 12.29 12.37 11.99 12.03 1,253,106 -0.21(-1.71%)
Jan 06, 2011 12.10 12.28 11.91 12.24 2,770,498 +0.07(+0.59%)
Jan 05, 2011 11.58 12.21 11.37 12.16 2,020,322 +0.55(+4.78%)
Jan 04, 2011 11.65 11.79 11.43 11.61 1,557,212 -0.04(-0.35%)
Jan 03, 2011 11.59 11.67 11.53 11.65 3,011,898 +0.24(+2.11%)
Dec 31, 2010 11.59 11.69 11.32 11.41 1,371,994 -0.10(-0.91%)
Dec 30, 2010 11.64 11.78 11.51 11.51 1,482,201 -0.06(-0.49%)
Dec 29, 2010 11.37 11.64 11.25 11.57 945,225 +0.20(+1.77%)
Dec 28, 2010 11.59 11.61 11.33 11.37 1,552,170 -0.22(-1.87%)
Dec 27, 2010 11.58 11.66 11.37 11.58 640,231 -0.06(-0.55%)
Dec 23, 2010 11.73 11.73 11.56 11.65 831,931 -0.02(-0.21%)
Dec 22, 2010 11.79 11.90 11.50 11.67 2,521,749 +0.03(+0.28%)
Dec 21, 2010 10.99 11.69 10.99 11.64 3,825,485 +0.74(+6.78%)
Dec 20, 2010 10.81 11.05 10.75 10.90 1,846,195 +0.15(+1.42%)
Dec 17, 2010 10.81 10.84 10.65 10.75 1,577,685 +0.04(+0.37%)
Dec 16, 2010 10.80 10.89 10.64 10.71 1,155,369 -0.18(-1.62%)
Dec 15, 2010 10.85 11.01 10.83 10.89 2,203,585 +0.06(+0.59%)
Dec 14, 2010 10.81 10.85 10.69 10.82 2,854,264 +0.03(+0.24%)
Dec 13, 2010 10.77 10.81 10.69 10.80 2,018,097 +0.02(+0.21%)
Dec 10, 2010 10.83 10.83 10.68 10.77 4,001,416 +0.02(+0.22%)
Dec 09, 2010 10.77 10.88 10.64 10.75 2,976,448 +0.08(+0.75%)
Dec 08, 2010 10.50 10.67 10.44 10.67 2,384,472 +0.17(+1.61%)
Dec 07, 2010 10.41 10.54 10.40 10.50 2,941,133 +0.14(+1.40%)
Dec 06, 2010 10.35 10.41 10.28 10.36 1,484,221 +0.10(+0.94%)
Dec 03, 2010 10.24 10.36 10.24 10.26 1,110,935 +0.00(+0.00%)
Dec 02, 2010 10.14 10.32 10.14 10.26 935,088 +0.10(+0.95%)
Dec 01, 2010 10.40 10.40 10.06 10.16 1,879,850 +0.06(+0.56%)
Nov 30, 2010 10.23 10.24 10.10 10.11 1,275,183 -0.13(-1.26%)
Nov 29, 2010 10.73 10.73 10.04 10.24 1,569,565 -0.07(-0.70%)
Nov 26, 2010 10.28 10.40 10.19 10.31 674,084 -0.01(-0.08%)
Nov 24, 2010 10.31 10.32 10.32 10.32 854,429 +0.06(+0.63%)
Nov 23, 2010 10.18 10.29 10.12 10.25 1,327,986 -0.02(-0.16%)
Nov 22, 2010 10.32 10.47 10.24 10.27 2,038,747 -0.02(-0.16%)
Nov 19, 2010 10.24 10.39 10.16 10.28 936,077 +0.04(+0.39%)
Nov 18, 2010 10.32 10.44 10.16 10.24 5,349,421 +0.08(+0.79%)
Nov 17, 2010 10.28 10.28 10.16 10.16 314,228 -0.07(-0.71%)
Nov 16, 2010 10.37 10.40 10.16 10.24 1,172,375 -0.24(-2.30%)
Nov 15, 2010 10.61 10.73 10.43 10.48 1,055,830 -0.13(-1.21%)
Nov 12, 2010 10.64 10.70 10.40 10.60 1,023,046 -0.06(-0.53%)
Nov 11, 2010 10.42 10.77 10.36 10.66 1,965,985 +0.27(+2.63%)
Nov 10, 2010 10.32 10.48 10.32 10.39 1,487,454 +0.14(+1.33%)
Nov 09, 2010 10.54 10.81 10.14 10.25 1,796,591 -0.37(-3.48%)
Nov 08, 2010 10.60 10.72 10.57 10.62 778,178 -0.02(-0.23%)
Nov 05, 2010 10.60 11.05 10.53 10.64 4,986,265 -0.11(-1.05%)
Nov 04, 2010 10.44 10.80 10.28 10.76 3,275,342 +0.55(+5.43%)
Nov 03, 2010 10.20 10.27 9.962 10.20 1,414,986 +0.04(+0.39%)
Nov 02, 2010 10.15 10.28 9.986 10.16 1,464,256 +0.11(+1.12%)
Nov 01, 2010 10.32 10.40 9.970 10.05 2,067,003 -0.14(-1.34%)
Oct 29, 2010 9.657 10.42 9.440 10.19 3,677,141 +0.26(+2.59%)
Oct 28, 2010 9.850 10.14 8.990 9.930 3,173,033 +0.20(+2.06%)
Oct 27, 2010 9.617 9.841 9.488 9.729 1,347,117 +0.12(+1.25%)
Oct 25, 2010 9.592 9.737 9.544 9.609 1,045,011 +0.16(+1.70%)
Oct 22, 2010 9.456 9.641 9.432 9.448 1,376,174 -0.03(-0.34%)
Oct 21, 2010 9.271 9.785 9.167 9.480 4,040,666 +0.34(+3.69%)
Oct 20, 2010 8.789 9.191 8.789 9.143 410,822 +0.35(+3.93%)
Oct 19, 2010 8.958 9.030 8.717 8.797 387,856 -0.22(-2.41%)
Oct 18, 2010 8.837 9.022 8.821 9.014 362,008 +0.19(+2.19%)
Oct 15, 2010 8.982 9.038 8.797 8.821 441,130 -0.18(-1.96%)
Oct 14, 2010 9.062 9.118 8.910 8.998 868,401 -0.13(-1.41%)
Oct 13, 2010 9.102 9.279 8.998 9.126 2,364,427 +0.06(+0.62%)
Oct 12, 2010 8.837 9.183 8.837 9.070 1,329,773 +0.23(+2.64%)
Oct 11, 2010 8.934 8.934 8.685 8.837 1,382,786 -0.08(-0.90%)
Oct 08, 2010 8.918 8.982 8.540 8.918 3,746,429 +0.42(+4.91%)
Oct 07, 2010 8.428 8.540 8.355 8.500 363,702 +0.06(+0.76%)
Oct 06, 2010 8.661 8.733 8.355 8.436 1,244,361 -0.27(-3.05%)
Oct 05, 2010 8.596 8.781 8.564 8.701 1,836,665 +0.08(+0.93%)
Oct 04, 2010 8.717 8.773 8.620 8.620 1,077,902 -0.09(-1.01%)
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.