Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,031 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,601,906 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,412 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,665 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,279 -0.10(-0.49%)
Oct 24, 2014 20.04 20.75 20.04 20.68 4,270,243 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,713 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,042 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.27 20.11 4,472,090 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,323 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,848,811 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,373 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,989,962 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,759 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,203 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,328 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,013,965 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,142 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,651 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,501 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,630 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.88 19.69 6,584,832 -0.22(-1.11%)
Oct 01, 2014 20.45 20.48 19.89 19.91 3,896,356 -0.59(-2.87%)
Sep 30, 2014 20.59 20.70 20.31 20.50 2,217,200 -0.06(-0.31%)
Sep 29, 2014 20.41 20.65 20.24 20.56 2,330,941 +0.00(+0.00%)
Sep 26, 2014 20.10 20.70 20.06 20.56 1,876,556 +0.53(+2.66%)
Sep 25, 2014 20.04 20.12 19.86 20.03 2,857,590 -0.08(-0.41%)
Sep 24, 2014 20.18 20.22 19.77 20.11 3,585,210 -0.05(-0.23%)
Sep 23, 2014 20.45 20.49 20.08 20.16 2,596,511 -0.34(-1.66%)
Sep 22, 2014 20.66 20.73 20.41 20.50 2,082,270 -0.23(-1.11%)
Sep 19, 2014 20.83 20.87 20.60 20.73 1,762,362 +0.03(+0.13%)
Sep 18, 2014 20.86 20.95 20.59 20.70 2,177,153 -0.12(-0.57%)
Sep 17, 2014 21.00 21.25 20.72 20.82 2,280,626 -0.04(-0.18%)
Sep 16, 2014 20.77 20.98 20.63 20.86 1,526,368 +0.06(+0.31%)
Sep 15, 2014 20.92 20.97 20.62 20.79 1,437,812 -0.11(-0.53%)
Sep 12, 2014 20.97 21.13 20.86 20.90 2,568,227 -0.02(-0.09%)
Sep 11, 2014 20.69 20.97 20.69 20.92 2,176,635 +0.18(+0.89%)
Sep 10, 2014 20.68 20.86 20.55 20.74 2,768,835 +0.02(+0.09%)
Sep 09, 2014 20.64 20.79 20.52 20.72 2,603,574 +0.04(+0.18%)
Sep 08, 2014 20.92 20.97 20.38 20.68 4,414,940 -0.25(-1.19%)
Sep 05, 2014 21.05 21.11 20.80 20.93 2,728,972 -0.11(-0.52%)
Sep 04, 2014 21.32 21.37 20.87 21.04 2,860,731 -0.29(-1.34%)
Sep 03, 2014 21.52 21.52 21.09 21.32 3,264,202 -0.10(-0.47%)
Sep 02, 2014 21.61 21.68 21.30 21.43 1,835,676 -0.17(-0.77%)
Aug 29, 2014 21.53 21.59 21.59 21.59 1,470,469 +0.09(+0.43%)
Aug 28, 2014 21.28 21.71 21.25 21.50 2,402,531 +0.11(+0.52%)
Aug 27, 2014 21.28 21.40 21.25 21.39 1,571,126 +0.15(+0.69%)
Aug 26, 2014 21.21 21.35 21.10 21.24 2,131,087 +0.03(+0.13%)
Aug 25, 2014 21.16 21.30 21.03 21.21 2,299,783 +0.13(+0.61%)
Aug 22, 2014 21.14 21.20 21.00 21.09 1,353,280 -0.06(-0.26%)
Aug 21, 2014 21.14 21.20 21.04 21.14 2,555,281 +0.04(+0.17%)
Aug 20, 2014 21.05 21.30 20.89 21.10 2,681,277 +0.00(+0.00%)
Aug 19, 2014 21.30 21.32 20.93 21.10 2,367,747 -0.04(-0.17%)
Aug 18, 2014 20.91 21.11 20.86 21.14 3,111,482 +0.39(+1.86%)
Aug 15, 2014 20.97 21.14 20.75 20.75 4,434,583 -0.44(-2.08%)
Aug 14, 2014 21.47 21.67 21.11 21.20 2,874,579 -0.18(-0.86%)
Aug 13, 2014 21.30 21.51 21.10 21.38 1,783,060 +0.23(+1.09%)
Aug 12, 2014 21.37 21.38 21.08 21.15 1,776,010 -0.21(-0.99%)
Aug 11, 2014 21.09 21.44 20.89 21.36 2,210,130 +0.42(+2.02%)
Aug 08, 2014 20.87 21.00 20.71 20.94 1,650,622 +0.12(+0.57%)
Aug 07, 2014 21.06 21.15 20.65 20.82 2,406,376 -0.14(-0.66%)
Aug 06, 2014 20.87 21.18 20.82 20.96 1,434,927 +0.04(+0.18%)
Aug 05, 2014 21.07 21.21 20.82 20.92 1,780,327 -0.20(-0.96%)
Aug 04, 2014 21.14 21.32 20.86 21.12 2,136,716 +0.08(+0.39%)
Aug 01, 2014 21.35 21.48 20.82 21.04 4,669,000 -0.03(-0.13%)
Jul 31, 2014 21.59 21.60 20.99 21.07 4,774,433 -1.28(-5.72%)
Jul 30, 2014 22.79 22.79 22.29 22.34 3,788,641 -0.26(-1.14%)
Jul 29, 2014 22.62 22.69 22.37 22.60 2,417,565 +0.15(+0.66%)
Jul 28, 2014 22.83 22.93 22.35 22.46 3,499,494 -0.32(-1.41%)
Jul 25, 2014 22.93 23.15 22.67 22.78 2,700,204 -0.15(-0.64%)
Jul 24, 2014 23.14 23.33 22.54 22.92 5,772,239 -0.35(-1.50%)
Jul 23, 2014 23.25 23.39 23.14 23.27 2,835,351 +0.06(+0.28%)
Jul 22, 2014 23.39 23.51 23.08 23.21 3,346,554 +0.04(+0.16%)
Jul 21, 2014 23.02 23.35 22.91 23.17 2,722,792 +0.09(+0.40%)
Jul 18, 2014 22.98 23.12 22.92 23.08 2,338,806 +0.17(+0.72%)
Jul 17, 2014 23.15 23.42 22.81 22.91 2,576,666 -0.28(-1.19%)
Jul 16, 2014 23.21 23.28 22.94 23.19 3,857,316 +0.13(+0.56%)
Jul 15, 2014 23.12 23.16 22.88 23.06 2,029,060 +0.09(+0.40%)
Jul 14, 2014 22.91 23.12 22.83 22.97 2,366,420 +0.27(+1.17%)
Jul 11, 2014 22.51 22.74 22.35 22.70 4,125,103 +0.22(+0.98%)
Jul 10, 2014 22.47 22.49 21.93 22.48 3,494,561 -0.36(-1.57%)
Jul 09, 2014 22.86 22.93 22.39 22.84 3,432,460 +0.27(+1.18%)
Jul 08, 2014 22.98 22.99 22.11 22.57 3,024,741 -0.40(-1.76%)
Jul 07, 2014 22.78 23.06 22.62 22.98 2,119,474 +0.13(+0.56%)
Jul 03, 2014 22.87 22.85 22.85 22.85 945,861 +0.14(+0.61%)
Jul 02, 2014 22.48 22.81 22.42 22.71 1,708,823 +0.20(+0.90%)
Jul 01, 2014 22.49 22.83 22.38 22.51 2,227,573 +0.15(+0.66%)
Jun 30, 2014 22.23 22.69 22.20 22.36 2,751,600 +0.12(+0.54%)
Jun 27, 2014 21.86 22.26 21.85 22.24 2,891,155 +0.30(+1.38%)
Jun 26, 2014 21.71 21.94 21.66 21.94 1,301,051 +0.23(+1.06%)
Jun 25, 2014 21.67 21.77 21.61 21.71 1,291,482 +0.04(+0.17%)
Jun 24, 2014 21.90 21.96 21.61 21.67 2,082,968 -0.28(-1.26%)
Jun 23, 2014 22.11 22.11 21.95 21.95 2,152,891 -0.15(-0.67%)
Jun 20, 2014 22.34 22.34 22.07 22.10 2,746,104 -0.22(-0.99%)
Jun 19, 2014 22.37 22.43 22.24 22.32 2,537,270 +0.01(+0.04%)
Jun 18, 2014 22.06 22.34 21.85 22.31 3,141,097 +0.25(+1.13%)
Jun 17, 2014 21.88 22.14 21.74 22.06 1,651,613 +0.18(+0.84%)
Jun 16, 2014 21.97 22.02 21.71 21.88 1,651,793 -0.07(-0.33%)
Jun 13, 2014 22.29 22.29 21.88 21.95 1,666,929 -0.33(-1.49%)
Jun 12, 2014 22.24 22.46 22.10 22.28 2,610,853 +0.06(+0.29%)
Jun 11, 2014 22.08 22.31 22.07 22.22 1,650,412 +0.05(+0.21%)
Jun 10, 2014 22.24 22.24 22.07 22.17 2,100,404 +0.06(+0.29%)
Jun 06, 2014 21.96 22.29 21.92 22.11 3,045,864 +0.31(+1.43%)
Jun 05, 2014 21.91 22.01 21.69 21.79 2,763,522 +0.06(+0.30%)
Jun 04, 2014 21.48 21.84 21.46 21.73 3,168,762 +0.27(+1.24%)
Jun 03, 2014 21.00 21.47 20.90 21.46 3,326,137 +0.41(+1.96%)
Jun 02, 2014 20.89 21.17 20.79 21.05 3,200,384 +0.16(+0.75%)
May 30, 2014 20.92 20.96 20.64 20.89 2,084,127 -0.05(-0.22%)
May 29, 2014 21.09 21.14 20.86 20.94 2,025,059 -0.12(-0.57%)
May 28, 2014 21.05 21.21 20.95 21.06 1,455,345 +0.00(+0.00%)
May 27, 2014 21.43 21.43 20.92 21.06 2,014,725 -0.12(-0.56%)
May 23, 2014 21.55 21.18 21.18 21.18 1,888,023 -0.23(-1.07%)
May 22, 2014 21.46 21.50 20.86 21.41 3,980,702 -0.11(-0.51%)
May 21, 2014 21.28 21.63 21.12 21.52 2,710,265 +0.51(+2.41%)
May 20, 2014 21.53 21.57 20.58 21.01 3,483,661 -0.39(-1.80%)
May 19, 2014 20.68 21.42 20.64 21.40 3,051,343 +0.79(+3.84%)
May 16, 2014 20.45 20.82 20.32 20.61 2,701,046 +0.03(+0.13%)
May 15, 2014 21.17 21.29 20.36 20.58 3,407,073 -0.65(-3.07%)
May 14, 2014 21.51 21.67 21.10 21.23 2,695,181 -0.10(-0.47%)
May 13, 2014 21.37 21.63 21.15 21.33 4,007,338 +0.24(+1.13%)
May 12, 2014 20.67 21.17 20.62 21.09 3,976,142 +0.56(+2.73%)
May 09, 2014 20.06 20.61 20.03 20.53 3,294,757 +0.53(+2.67%)
May 08, 2014 20.27 20.71 19.99 20.00 3,879,642 -0.25(-1.23%)
May 07, 2014 20.88 20.93 19.78 20.25 5,572,964 -0.82(-3.88%)
May 06, 2014 21.22 21.22 20.88 21.07 3,550,920 -0.06(-0.26%)
May 05, 2014 20.88 21.51 20.72 21.12 2,829,909 +0.02(+0.09%)
May 02, 2014 21.77 21.77 21.05 21.10 4,728,832 -0.50(-2.30%)
May 01, 2014 20.86 21.67 20.83 21.60 5,904,702 +0.73(+3.48%)
Apr 30, 2014 21.34 21.41 20.83 20.87 2,308,529 -0.49(-2.28%)
Apr 29, 2014 21.38 21.57 21.17 21.36 2,623,516 +0.03(+0.13%)
Apr 28, 2014 21.89 21.89 21.15 21.33 2,764,925 -0.46(-2.11%)
Apr 25, 2014 22.33 22.66 21.65 21.79 2,909,624 -0.64(-2.87%)
Apr 24, 2014 22.06 22.46 21.29 22.44 4,949,755 +0.71(+3.26%)
Apr 23, 2014 21.95 22.00 21.66 21.73 2,918,604 -0.19(-0.88%)
Apr 22, 2014 21.32 22.00 21.31 21.92 1,800,283 +0.60(+2.80%)
Apr 21, 2014 21.17 21.43 21.11 21.32 1,981,495 +0.13(+0.61%)
Apr 17, 2014 21.42 21.20 21.20 21.20 3,592,837 -0.10(-0.47%)
Apr 16, 2014 20.41 21.33 20.32 21.30 3,033,832 +0.97(+4.79%)
Apr 15, 2014 19.97 20.35 19.86 20.32 1,961,820 +0.32(+1.61%)
Apr 14, 2014 20.26 20.31 19.72 20.00 3,384,505 -0.10(-0.50%)
Apr 11, 2014 20.44 20.55 19.95 20.10 4,592,543 -0.52(-2.54%)
Apr 10, 2014 21.46 21.51 20.43 20.63 3,253,496 -0.77(-3.61%)
Apr 09, 2014 20.78 21.44 20.69 21.40 3,347,320 +0.74(+3.60%)
Apr 08, 2014 21.13 21.22 20.54 20.65 3,498,243 -0.48(-2.26%)
Apr 07, 2014 21.64 21.74 21.09 21.13 3,165,552 -0.61(-2.79%)
Apr 04, 2014 21.85 22.34 21.62 21.74 3,688,669 -0.05(-0.21%)
Apr 03, 2014 21.49 21.83 21.41 21.78 2,398,465 +0.59(+2.78%)
Apr 02, 2014 21.35 21.62 21.07 21.20 1,652,518 -0.30(-1.41%)
Apr 01, 2014 20.84 21.52 20.84 21.50 6,596,970 +0.51(+2.41%)
Mar 31, 2014 20.86 21.03 20.79 20.99 2,030,058 +0.28(+1.33%)
Mar 28, 2014 20.72 20.94 20.54 20.72 1,992,088 +0.13(+0.63%)
Mar 27, 2014 20.57 20.71 20.40 20.59 1,796,704 +0.07(+0.36%)
Mar 26, 2014 20.86 20.92 20.29 20.52 5,858,138 -0.34(-1.63%)
Mar 25, 2014 21.09 21.31 20.79 20.86 2,160,523 -0.13(-0.61%)
Mar 24, 2014 21.17 21.23 20.57 20.98 2,602,522 -0.15(-0.70%)
Mar 21, 2014 21.77 21.88 21.11 21.13 2,161,479 -0.43(-2.00%)
Mar 20, 2014 21.34 21.66 21.21 21.56 3,090,748 +0.16(+0.73%)
Mar 19, 2014 21.55 21.60 21.29 21.41 2,987,832 -0.11(-0.51%)
Mar 18, 2014 21.36 21.62 21.29 21.52 3,616,487 +0.16(+0.73%)
Mar 17, 2014 21.28 21.59 21.28 21.36 1,502,505 +0.25(+1.18%)
Mar 14, 2014 21.55 21.71 21.05 21.11 3,522,362 -0.54(-2.50%)
Mar 13, 2014 21.93 22.06 21.55 21.66 1,889,778 -0.33(-1.51%)
Mar 12, 2014 22.13 22.15 21.69 21.99 1,547,323 -0.28(-1.24%)
Mar 11, 2014 22.33 22.43 22.17 22.26 1,047,978 -0.10(-0.45%)
Mar 10, 2014 22.32 22.43 22.17 22.36 1,655,761 +0.05(+0.21%)
Mar 07, 2014 22.62 22.66 22.24 22.32 3,088,199 -0.17(-0.74%)
Mar 06, 2014 22.31 22.49 22.31 22.48 2,563,519 +0.20(+0.91%)
Mar 05, 2014 22.12 22.29 22.07 22.28 1,655,997 +0.11(+0.50%)
Mar 04, 2014 22.17 22.21 22.00 22.17 1,879,460 +0.43(+1.99%)
Mar 03, 2014 21.92 22.01 21.41 21.74 3,377,703 -0.45(-2.03%)
Feb 28, 2014 21.92 22.22 21.89 22.19 1,877,500 +0.30(+1.39%)
Feb 27, 2014 21.94 22.05 21.78 21.89 1,752,611 +0.00(+0.00%)
Feb 26, 2014 22.13 22.13 21.84 21.89 2,326,110 -0.20(-0.92%)
Feb 25, 2014 22.20 22.28 22.03 22.09 2,429,960 -0.11(-0.50%)
Feb 24, 2014 22.25 22.56 22.04 22.20 3,017,008 +0.16(+0.71%)
Feb 21, 2014 22.00 22.23 21.95 22.04 2,354,102 +0.14(+0.63%)
Feb 20, 2014 21.98 22.03 21.84 21.90 1,563,589 -0.11(-0.50%)
Feb 19, 2014 21.89 22.20 21.83 22.01 1,872,890 -0.02(-0.08%)
Feb 18, 2014 22.15 22.25 21.83 22.03 1,960,502 -0.16(-0.70%)
Feb 14, 2014 22.19 22.19 22.19 22.19 923,667 +0.01(+0.04%)
Feb 13, 2014 22.06 22.23 21.86 22.18 1,911,475 -0.23(-1.03%)
Feb 12, 2014 22.29 22.46 22.14 22.41 1,515,166 +0.12(+0.54%)
Feb 11, 2014 22.85 22.94 22.25 22.29 6,223,002 -0.21(-0.94%)
Feb 10, 2014 22.29 22.85 22.08 22.50 3,420,657 +0.28(+1.28%)
Feb 07, 2014 22.57 22.57 22.00 22.22 1,918,047 +0.26(+1.17%)
Feb 06, 2014 22.34 22.52 21.73 21.96 3,544,070 +0.62(+2.93%)
Feb 05, 2014 21.48 21.55 21.05 21.33 3,009,597 -0.20(-0.94%)
Feb 04, 2014 21.01 21.82 21.00 21.54 3,195,313 +0.59(+2.81%)
Feb 03, 2014 22.16 22.25 20.91 20.95 4,028,016 -1.21(-5.47%)
Jan 31, 2014 22.34 22.80 22.06 22.16 3,881,475 -0.31(-1.39%)
Jan 30, 2014 22.57 22.92 22.30 22.47 3,349,660 +0.46(+2.09%)
Jan 29, 2014 22.06 22.49 21.90 22.01 1,951,745 -0.25(-1.11%)
Jan 28, 2014 22.05 22.72 22.05 22.26 1,803,802 +0.20(+0.92%)
Jan 27, 2014 22.55 22.80 21.70 22.06 3,883,514 -0.51(-2.28%)
Jan 24, 2014 23.53 23.56 22.27 22.57 4,007,640 -1.11(-4.70%)
Jan 23, 2014 24.17 24.18 23.54 23.69 1,987,069 -0.49(-2.02%)
Jan 22, 2014 24.17 24.36 24.06 24.17 1,565,895 +0.06(+0.23%)
Jan 21, 2014 23.82 24.13 23.58 24.12 2,442,693 +0.48(+2.02%)
Jan 17, 2014 23.72 23.64 23.64 23.64 1,527,151 -0.10(-0.43%)
Jan 16, 2014 23.67 23.74 23.54 23.74 1,238,115 +0.07(+0.31%)
Jan 15, 2014 23.67 23.82 23.54 23.67 1,801,894 +0.00(+0.00%)
Jan 14, 2014 23.44 23.67 23.31 23.67 1,258,439 +0.31(+1.34%)
Jan 13, 2014 23.79 24.00 23.17 23.36 1,898,411 -0.50(-2.08%)
Jan 10, 2014 23.74 23.99 23.64 23.85 2,419,161 +0.11(+0.46%)
Jan 09, 2014 23.78 23.79 23.40 23.74 1,905,488 +0.05(+0.19%)
Jan 08, 2014 23.48 23.71 23.15 23.70 3,019,128 +0.11(+0.47%)
Jan 07, 2014 23.41 23.59 23.21 23.59 2,426,585 +0.25(+1.06%)
Jan 06, 2014 23.09 23.49 23.08 23.34 2,531,864 +0.17(+0.75%)
Jan 03, 2014 22.79 23.37 22.70 23.16 3,412,376 +0.49(+2.15%)
Jan 02, 2014 22.17 22.81 22.17 22.68 3,577,360 +0.30(+1.36%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,880 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,221 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,501 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.46 1,774,540 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,128 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,695,975 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,373 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 22.00 22.04 3,940,035 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,291 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,177 -0.27(-1.16%)
Dec 16, 2013 23.19 23.78 22.90 23.05 2,857,281 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.45 22.96 1,940,878 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,632 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.11 22.24 1,988,589 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,174 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,589 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,776 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,201,954 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.55 872,967 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,904 -0.10(-0.46%)
Dec 02, 2013 21.90 22.18 21.82 21.98 2,529,884 +0.17(+0.76%)
Nov 29, 2013 21.90 22.01 21.69 21.81 534,935 -0.08(-0.38%)
Nov 27, 2013 21.89 22.09 21.73 21.89 935,040 +0.02(+0.08%)
Nov 26, 2013 21.85 22.13 21.83 21.88 1,107,322 +0.09(+0.42%)
Nov 25, 2013 21.55 21.95 21.48 21.78 2,259,211 +0.37(+1.72%)
Nov 22, 2013 21.03 21.56 20.97 21.42 1,446,216 +0.38(+1.79%)
Nov 21, 2013 20.45 21.20 20.30 21.04 1,447,333 +0.15(+0.70%)
Nov 20, 2013 20.95 21.07 20.71 20.89 689,974 +0.02(+0.09%)
Nov 19, 2013 21.02 21.09 20.67 20.87 1,116,719 -0.06(-0.26%)
Nov 18, 2013 21.27 21.36 20.86 20.93 1,413,530 -0.17(-0.83%)
Nov 15, 2013 21.13 21.44 21.02 21.10 1,697,287 -0.03(-0.13%)
Nov 14, 2013 21.32 21.58 21.11 21.13 2,346,214 +0.49(+2.36%)
Nov 12, 2013 21.14 21.14 20.47 20.64 1,354,161 -0.50(-2.35%)
Nov 11, 2013 21.42 21.46 21.01 21.14 3,761,940 -0.32(-1.50%)
Nov 08, 2013 21.03 21.58 21.03 21.46 4,893,152 +0.51(+2.41%)
Nov 07, 2013 21.50 21.51 20.86 20.96 3,642,335 -0.40(-1.89%)
Nov 06, 2013 21.37 21.45 21.09 21.36 1,361,979 +0.22(+1.04%)
Nov 05, 2013 20.99 21.47 20.80 21.14 1,739,167 +0.12(+0.57%)
Nov 04, 2013 20.82 21.05 20.52 21.02 1,639,030 +0.38(+1.83%)
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.