KKR & Co. LP (NY: KKR )

50.60 +0.61 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.40 22.52 22.10 22.30 2,037,967 -0.07(-0.31%)
Sep 29, 2014 22.21 22.46 22.02 22.37 2,142,513 +0.00(+0.00%)
Sep 26, 2014 21.87 22.52 21.82 22.37 1,724,860 +0.58(+2.66%)
Sep 25, 2014 21.80 21.89 21.61 21.79 2,626,589 -0.09(-0.41%)
Sep 24, 2014 21.96 22.00 21.51 21.88 3,295,390 -0.05(-0.23%)
Sep 23, 2014 22.25 22.29 21.85 21.93 2,386,615 -0.37(-1.66%)
Sep 22, 2014 22.48 22.55 22.20 22.30 1,913,944 -0.25(-1.11%)
Sep 19, 2014 22.66 22.71 22.41 22.55 1,619,897 +0.03(+0.13%)
Sep 18, 2014 22.69 22.79 22.40 22.52 2,001,157 -0.13(-0.57%)
Sep 17, 2014 22.85 23.12 22.54 22.65 2,096,265 -0.04(-0.18%)
Sep 16, 2014 22.60 22.83 22.44 22.69 1,402,980 +0.07(+0.31%)
Sep 15, 2014 22.76 22.81 22.43 22.62 1,321,583 -0.12(-0.53%)
Sep 12, 2014 22.81 22.99 22.70 22.74 2,360,617 -0.02(-0.09%)
Sep 11, 2014 22.51 22.81 22.51 22.76 2,000,681 +0.20(+0.89%)
Sep 10, 2014 22.50 22.69 22.36 22.56 2,545,009 +0.02(+0.09%)
Sep 09, 2014 22.45 22.62 22.33 22.54 2,393,107 +0.04(+0.18%)
Sep 08, 2014 22.76 22.81 22.17 22.50 4,058,046 -0.27(-1.19%)
Sep 05, 2014 22.90 22.97 22.63 22.77 2,508,368 -0.12(-0.52%)
Sep 04, 2014 23.20 23.25 22.71 22.89 2,629,476 -0.31(-1.34%)
Sep 03, 2014 23.41 23.41 22.95 23.20 3,000,331 -0.11(-0.47%)
Sep 02, 2014 23.51 23.59 23.17 23.31 1,687,284 -0.18(-0.77%)
Aug 29, 2014 23.42 23.49 23.49 23.49 1,351,600 +0.10(+0.43%)
Aug 28, 2014 23.15 23.62 23.12 23.39 2,208,316 +0.12(+0.52%)
Aug 27, 2014 23.15 23.28 23.12 23.27 1,444,120 +0.16(+0.69%)
Aug 26, 2014 23.08 23.23 22.96 23.11 1,958,815 +0.03(+0.13%)
Aug 25, 2014 23.02 23.17 22.88 23.08 2,113,874 +0.14(+0.61%)
Aug 22, 2014 23.00 23.06 22.85 22.94 1,243,884 -0.06(-0.26%)
Aug 21, 2014 23.00 23.06 22.89 23.00 2,348,718 +0.04(+0.17%)
Aug 20, 2014 22.90 23.17 22.73 22.96 2,464,529 +0.00(+0.00%)
Aug 19, 2014 23.17 23.19 22.77 22.96 2,176,344 -0.04(-0.17%)
Aug 18, 2014 22.75 22.96 22.70 23.00 2,859,957 +0.42(+1.86%)
Aug 15, 2014 22.81 23.00 22.58 22.58 4,076,101 -0.48(-2.08%)
Aug 14, 2014 23.36 23.58 22.97 23.06 2,642,205 -0.20(-0.86%)
Aug 13, 2014 23.17 23.40 22.96 23.26 1,638,922 +0.25(+1.09%)
Aug 12, 2014 23.25 23.27 22.93 23.01 1,632,442 -0.23(-0.99%)
Aug 11, 2014 22.94 23.33 22.73 23.24 2,031,468 +0.46(+2.02%)
Aug 08, 2014 22.71 22.85 22.54 22.78 1,517,190 +0.13(+0.57%)
Aug 07, 2014 22.91 23.01 22.47 22.65 2,211,850 -0.15(-0.66%)
Aug 06, 2014 22.71 23.04 22.65 22.80 1,318,931 +0.04(+0.18%)
Aug 05, 2014 22.92 23.08 22.65 22.76 1,636,410 -0.22(-0.96%)
Aug 04, 2014 23.00 23.20 22.70 22.98 1,963,989 +0.09(+0.39%)
Aug 01, 2014 23.23 23.37 22.65 22.89 4,291,568 -0.03(-0.13%)
Jul 31, 2014 23.49 23.50 22.84 22.92 4,388,478 -1.39(-5.72%)
Jul 30, 2014 24.79 24.79 24.25 24.31 3,482,376 -0.28(-1.14%)
Jul 29, 2014 24.61 24.69 24.34 24.59 2,222,135 +0.16(+0.65%)
Jul 28, 2014 24.84 24.95 24.32 24.43 3,216,603 -0.35(-1.41%)
Jul 25, 2014 24.95 25.19 24.66 24.78 2,481,926 -0.16(-0.64%)
Jul 24, 2014 25.17 25.38 24.52 24.94 5,305,624 -0.38(-1.50%)
Jul 23, 2014 25.30 25.45 25.17 25.32 2,606,148 +0.07(+0.28%)
Jul 22, 2014 25.45 25.58 25.11 25.25 3,076,026 +0.04(+0.16%)
Jul 21, 2014 25.05 25.40 24.92 25.21 2,502,688 +0.10(+0.40%)
Jul 18, 2014 25.00 25.15 24.94 25.11 2,149,742 +0.18(+0.72%)
Jul 17, 2014 25.19 25.48 24.82 24.93 2,368,374 -0.30(-1.19%)
Jul 16, 2014 25.25 25.33 24.96 25.23 3,545,499 +0.14(+0.56%)
Jul 15, 2014 25.15 25.20 24.89 25.09 1,865,036 +0.10(+0.40%)
Jul 14, 2014 24.93 25.15 24.84 24.99 2,175,124 +0.29(+1.17%)
Jul 11, 2014 24.49 24.73 24.32 24.70 3,791,639 +0.24(+0.98%)
Jul 10, 2014 24.45 24.47 23.86 24.46 3,212,069 -0.39(-1.57%)
Jul 09, 2014 24.87 24.95 24.36 24.85 3,154,988 +0.29(+1.18%)
Jul 08, 2014 25.00 25.01 24.06 24.56 2,780,228 -0.44(-1.76%)
Jul 07, 2014 24.78 25.09 24.61 25.00 1,948,141 +0.14(+0.56%)
Jul 03, 2014 24.88 24.86 24.86 24.86 869,400 +0.15(+0.61%)
Jul 02, 2014 24.46 24.82 24.39 24.71 1,570,686 +0.22(+0.90%)
Jul 01, 2014 24.47 24.84 24.35 24.49 2,047,501 +0.16(+0.66%)
Jun 30, 2014 24.19 24.69 24.15 24.33 2,529,167 +0.13(+0.54%)
Jun 27, 2014 23.78 24.22 23.77 24.20 2,657,441 +0.33(+1.38%)
Jun 26, 2014 23.62 23.87 23.56 23.87 1,195,877 +0.25(+1.06%)
Jun 25, 2014 23.58 23.68 23.51 23.62 1,187,082 +0.04(+0.17%)
Jun 24, 2014 23.83 23.89 23.51 23.58 1,914,586 -0.30(-1.26%)
Jun 23, 2014 24.06 24.06 23.88 23.88 1,978,856 -0.16(-0.67%)
Jun 20, 2014 24.31 24.31 24.01 24.04 2,524,115 -0.24(-0.99%)
Jun 19, 2014 24.34 24.40 24.20 24.28 2,332,163 +0.01(+0.04%)
Jun 18, 2014 24.00 24.30 23.77 24.27 2,887,178 +0.27(+1.12%)
Jun 17, 2014 23.80 24.09 23.65 24.00 1,518,101 +0.20(+0.84%)
Jun 16, 2014 23.90 23.96 23.62 23.80 1,518,266 -0.08(-0.34%)
Jun 13, 2014 24.25 24.25 23.80 23.88 1,532,178 -0.36(-1.49%)
Jun 12, 2014 24.20 24.43 24.04 24.24 2,399,798 +0.07(+0.29%)
Jun 11, 2014 24.02 24.27 24.01 24.17 1,516,997 +0.05(+0.21%)
Jun 10, 2014 24.20 24.20 24.01 24.12 1,930,612 +0.07(+0.29%)
Jun 06, 2014 23.89 24.25 23.85 24.05 2,799,643 +0.34(+1.43%)
Jun 05, 2014 23.84 23.95 23.60 23.71 2,540,125 +0.07(+0.30%)
Jun 04, 2014 23.37 23.76 23.35 23.64 2,912,606 +0.29(+1.24%)
Jun 03, 2014 22.85 23.36 22.74 23.35 3,057,260 +0.45(+1.97%)
Jun 02, 2014 22.73 23.03 22.62 22.90 2,941,672 +0.17(+0.75%)
May 30, 2014 22.76 22.80 22.46 22.73 1,915,651 -0.05(-0.22%)
May 29, 2014 22.94 23.00 22.69 22.78 1,861,358 -0.13(-0.57%)
May 28, 2014 22.90 23.08 22.79 22.91 1,337,698 +0.00(+0.00%)
May 27, 2014 23.31 23.31 22.76 22.91 1,851,859 -0.13(-0.56%)
May 23, 2014 23.45 23.04 23.04 23.04 1,735,400 -0.25(-1.07%)
May 22, 2014 23.35 23.39 22.70 23.29 3,658,911 -0.12(-0.51%)
May 21, 2014 23.15 23.53 22.98 23.41 2,491,173 +0.55(+2.41%)
May 20, 2014 23.42 23.47 22.39 22.86 3,202,050 -0.42(-1.80%)
May 19, 2014 22.50 23.30 22.45 23.28 2,804,679 +0.86(+3.84%)
May 16, 2014 22.25 22.65 22.11 22.42 2,482,700 +0.03(+0.13%)
May 15, 2014 23.03 23.16 22.15 22.39 3,131,653 -0.71(-3.07%)
May 14, 2014 23.40 23.58 22.96 23.10 2,477,309 -0.11(-0.47%)
May 13, 2014 23.25 23.53 23.01 23.21 3,683,394 +0.26(+1.13%)
May 12, 2014 22.49 23.03 22.43 22.95 3,654,720 +0.61(+2.73%)
May 09, 2014 21.82 22.42 21.79 22.34 3,028,416 +0.58(+2.67%)
May 08, 2014 22.05 22.53 21.75 21.76 3,566,020 -0.27(-1.23%)
May 07, 2014 22.72 22.77 21.52 22.03 5,122,458 -0.89(-3.88%)
May 06, 2014 23.09 23.09 22.72 22.92 3,263,872 -0.06(-0.26%)
May 05, 2014 22.72 23.40 22.54 22.98 2,601,146 +0.02(+0.09%)
May 02, 2014 23.68 23.68 22.90 22.96 4,346,564 -0.54(-2.30%)
May 01, 2014 22.70 23.58 22.66 23.50 5,427,379 +0.79(+3.48%)
Apr 30, 2014 23.22 23.29 22.66 22.71 2,121,913 -0.53(-2.28%)
Apr 29, 2014 23.26 23.47 23.03 23.24 2,411,437 +0.03(+0.13%)
Apr 28, 2014 23.82 23.82 23.01 23.21 2,541,415 -0.50(-2.11%)
Apr 25, 2014 24.29 24.65 23.55 23.71 2,674,417 -0.70(-2.87%)
Apr 24, 2014 24.00 24.44 23.16 24.41 4,549,628 +0.77(+3.26%)
Apr 23, 2014 23.88 23.93 23.56 23.64 2,682,671 -0.21(-0.88%)
Apr 22, 2014 23.20 23.94 23.18 23.85 1,654,752 +0.65(+2.80%)
Apr 21, 2014 23.03 23.32 22.97 23.20 1,821,316 +0.14(+0.61%)
Apr 17, 2014 23.30 23.06 23.06 23.06 3,302,400 -0.11(-0.47%)
Apr 16, 2014 22.20 23.21 22.11 23.17 2,788,584 +1.06(+4.79%)
Apr 15, 2014 21.73 22.14 21.61 22.11 1,803,231 +0.35(+1.61%)
Apr 14, 2014 22.04 22.10 21.45 21.76 3,110,909 -0.11(-0.50%)
Apr 11, 2014 22.24 22.36 21.70 21.87 4,221,292 -0.57(-2.54%)
Apr 10, 2014 23.35 23.40 22.23 22.44 2,990,491 -0.84(-3.61%)
Apr 09, 2014 22.61 23.33 22.51 23.28 3,076,730 +0.81(+3.60%)
Apr 08, 2014 22.99 23.09 22.35 22.47 3,215,453 -0.52(-2.26%)
Apr 07, 2014 23.54 23.65 22.95 22.99 2,909,656 -0.66(-2.79%)
Apr 04, 2014 23.77 24.30 23.52 23.65 3,390,485 -0.05(-0.21%)
Apr 03, 2014 23.38 23.75 23.29 23.70 2,204,579 +0.64(+2.78%)
Apr 02, 2014 23.23 23.52 22.92 23.06 1,518,932 -0.33(-1.41%)
Apr 01, 2014 22.67 23.41 22.67 23.39 6,063,685 +0.55(+2.41%)
Mar 31, 2014 22.70 22.88 22.62 22.84 1,865,953 +0.30(+1.33%)
Mar 28, 2014 22.54 22.78 22.35 22.54 1,831,052 +0.14(+0.63%)
Mar 27, 2014 22.38 22.53 22.19 22.40 1,651,463 +0.08(+0.36%)
Mar 26, 2014 22.70 22.76 22.07 22.32 5,384,579 -0.37(-1.63%)
Mar 25, 2014 22.95 23.19 22.62 22.69 1,985,871 -0.14(-0.61%)
Mar 24, 2014 23.03 23.10 22.38 22.83 2,392,140 -0.16(-0.70%)
Mar 21, 2014 23.68 23.80 22.97 22.99 1,986,750 -0.47(-2.00%)
Mar 20, 2014 23.22 23.56 23.07 23.46 2,840,899 +0.17(+0.73%)
Mar 19, 2014 23.45 23.50 23.16 23.29 2,746,302 -0.12(-0.51%)
Mar 18, 2014 23.24 23.52 23.17 23.41 3,324,138 +0.17(+0.73%)
Mar 17, 2014 23.15 23.49 23.15 23.24 1,381,046 +0.27(+1.18%)
Mar 14, 2014 23.44 23.62 22.90 22.97 3,237,622 -0.59(-2.50%)
Mar 13, 2014 23.86 24.00 23.45 23.56 1,737,013 -0.36(-1.51%)
Mar 12, 2014 24.08 24.10 23.60 23.92 1,422,241 -0.30(-1.24%)
Mar 11, 2014 24.29 24.40 24.12 24.22 963,262 -0.11(-0.45%)
Mar 10, 2014 24.28 24.40 24.12 24.33 1,521,913 +0.05(+0.21%)
Mar 07, 2014 24.61 24.65 24.20 24.28 2,838,556 -0.18(-0.74%)
Mar 06, 2014 24.27 24.47 24.27 24.46 2,356,290 +0.22(+0.91%)
Mar 05, 2014 24.07 24.25 24.02 24.24 1,522,130 +0.12(+0.50%)
Mar 04, 2014 24.12 24.16 23.93 24.12 1,727,529 +0.47(+1.99%)
Mar 03, 2014 23.85 23.95 23.29 23.65 3,104,657 -0.49(-2.03%)
Feb 28, 2014 23.85 24.17 23.82 24.14 1,725,727 +0.33(+1.39%)
Feb 27, 2014 23.87 23.98 23.70 23.81 1,610,934 +0.00(+0.00%)
Feb 26, 2014 24.08 24.08 23.76 23.81 2,138,073 -0.22(-0.92%)
Feb 25, 2014 24.15 24.24 23.97 24.03 2,233,528 -0.12(-0.50%)
Feb 24, 2014 24.21 24.54 23.98 24.15 2,773,120 +0.17(+0.71%)
Feb 21, 2014 23.93 24.19 23.88 23.98 2,163,802 +0.15(+0.63%)
Feb 20, 2014 23.91 23.97 23.76 23.83 1,437,192 -0.12(-0.50%)
Feb 19, 2014 23.82 24.16 23.75 23.95 1,721,490 -0.02(-0.08%)
Feb 18, 2014 24.10 24.21 23.75 23.97 1,802,020 -0.17(-0.70%)
Feb 14, 2014 24.14 24.14 24.14 24.14 849,000 +0.01(+0.04%)
Feb 13, 2014 24.00 24.19 23.78 24.13 1,756,956 -0.25(-1.03%)
Feb 12, 2014 24.25 24.44 24.09 24.38 1,392,684 +0.13(+0.54%)
Feb 11, 2014 24.86 24.96 24.21 24.25 5,719,948 -0.23(-0.94%)
Feb 10, 2014 24.25 24.86 24.02 24.48 3,144,139 +0.31(+1.28%)
Feb 07, 2014 24.55 24.55 23.93 24.17 1,762,997 +0.28(+1.17%)
Feb 06, 2014 24.31 24.50 23.64 23.89 3,257,575 +0.68(+2.93%)
Feb 05, 2014 23.37 23.45 22.90 23.21 2,766,308 -0.22(-0.94%)
Feb 04, 2014 22.86 23.74 22.85 23.43 2,937,011 +0.64(+2.81%)
Feb 03, 2014 24.11 24.21 22.75 22.79 3,702,400 -1.32(-5.47%)
Jan 31, 2014 24.30 24.81 24.00 24.11 3,567,705 -0.34(-1.39%)
Jan 30, 2014 24.55 24.94 24.26 24.45 3,078,881 +0.50(+2.09%)
Jan 29, 2014 24.00 24.47 23.83 23.95 1,793,971 -0.27(-1.11%)
Jan 28, 2014 23.99 24.72 23.99 24.22 1,657,987 +0.22(+0.92%)
Jan 27, 2014 24.53 24.80 23.61 24.00 3,569,579 -0.56(-2.28%)
Jan 24, 2014 25.60 25.63 24.23 24.56 3,683,671 -1.21(-4.70%)
Jan 23, 2014 26.30 26.31 25.61 25.77 1,826,439 -0.53(-2.02%)
Jan 22, 2014 26.30 26.50 26.17 26.30 1,439,312 +0.06(+0.23%)
Jan 21, 2014 25.91 26.25 25.65 26.24 2,245,231 +0.52(+2.02%)
Jan 17, 2014 25.81 25.72 25.72 25.72 1,403,700 -0.11(-0.43%)
Jan 16, 2014 25.75 25.83 25.61 25.83 1,138,029 +0.08(+0.31%)
Jan 15, 2014 25.75 25.91 25.61 25.75 1,656,233 +0.00(+0.00%)
Jan 14, 2014 25.50 25.75 25.36 25.75 1,156,710 +0.34(+1.34%)
Jan 13, 2014 25.88 26.11 25.21 25.41 1,744,948 -0.54(-2.08%)
Jan 10, 2014 25.83 26.10 25.72 25.95 2,223,602 +0.12(+0.46%)
Jan 09, 2014 25.87 25.88 25.46 25.83 1,751,453 +0.05(+0.19%)
Jan 08, 2014 25.54 25.79 25.19 25.78 2,775,069 +0.12(+0.47%)
Jan 07, 2014 25.47 25.66 25.25 25.66 2,230,425 +0.27(+1.06%)
Jan 06, 2014 25.12 25.56 25.11 25.39 2,327,194 +0.19(+0.75%)
Jan 03, 2014 24.79 25.43 24.70 25.20 3,136,527 +0.53(+2.15%)
Jan 02, 2014 24.12 24.82 24.12 24.67 3,288,174 +0.33(+1.36%)
Dec 31, 2013 24.13 24.34 24.34 24.34 1,458,600 +0.34(+1.42%)
Dec 30, 2013 24.25 24.25 24.00 24.00 1,339,423 -0.15(-0.62%)
Dec 27, 2013 24.44 24.54 24.10 24.15 1,088,749 -0.28(-1.15%)
Dec 26, 2013 24.65 24.65 24.25 24.43 1,631,090 -0.01(-0.04%)
Dec 24, 2013 24.40 24.47 24.23 24.44 568,160 +0.09(+0.37%)
Dec 23, 2013 24.77 24.81 24.16 24.35 1,558,876 -0.12(-0.49%)
Dec 20, 2013 24.20 24.53 24.00 24.47 2,291,814 +0.49(+2.04%)
Dec 19, 2013 24.39 24.79 23.93 23.98 3,621,531 -0.55(-2.24%)
Dec 18, 2013 24.78 24.95 24.01 24.53 10,522,836 -0.26(-1.05%)
Dec 17, 2013 24.06 24.86 23.69 24.79 14,961,365 -0.29(-1.16%)
Dec 16, 2013 25.23 25.87 24.91 25.08 2,626,305 +0.10(+0.40%)
Dec 13, 2013 24.53 25.15 24.42 24.98 1,783,982 +0.73(+3.01%)
Dec 12, 2013 24.16 24.41 24.08 24.25 1,373,810 +0.05(+0.21%)
Dec 11, 2013 24.85 25.07 24.05 24.20 1,827,836 -0.54(-2.18%)
Dec 10, 2013 24.00 24.82 23.92 24.74 2,199,715 +0.74(+3.08%)
Dec 09, 2013 23.42 24.00 23.30 24.00 1,711,103 +0.77(+3.31%)
Dec 06, 2013 23.35 23.57 23.11 23.23 1,090,840 +0.15(+0.65%)
Dec 05, 2013 23.25 23.42 23.01 23.08 1,104,791 -0.36(-1.54%)
Dec 04, 2013 23.70 23.84 23.25 23.44 802,399 -0.36(-1.51%)
Dec 03, 2013 23.89 23.93 23.57 23.80 1,510,096 -0.11(-0.46%)
Dec 02, 2013 23.83 24.13 23.74 23.91 2,325,374 +0.18(+0.76%)
Nov 29, 2013 23.83 23.95 23.60 23.73 491,692 -0.09(-0.38%)
Nov 27, 2013 23.82 24.03 23.64 23.82 859,454 +0.02(+0.08%)
Nov 26, 2013 23.77 24.08 23.75 23.80 1,017,809 +0.10(+0.42%)
Nov 25, 2013 23.45 23.88 23.37 23.70 2,076,582 +0.40(+1.72%)
Nov 22, 2013 22.88 23.46 22.81 23.30 1,329,307 +0.41(+1.79%)
Nov 21, 2013 22.25 23.06 22.08 22.89 1,330,334 +0.16(+0.70%)
Nov 20, 2013 22.79 22.92 22.53 22.73 634,198 +0.02(+0.09%)
Nov 19, 2013 22.87 22.94 22.49 22.71 1,026,446 -0.06(-0.26%)
Nov 18, 2013 23.14 23.24 22.70 22.77 1,299,264 -0.19(-0.83%)
Nov 15, 2013 22.99 23.33 22.87 22.96 1,560,082 -0.03(-0.13%)
Nov 14, 2013 23.20 23.48 22.97 22.99 2,156,551 +0.53(+2.36%)
Nov 12, 2013 23.00 23.00 22.27 22.46 1,244,694 -0.54(-2.35%)
Nov 11, 2013 23.30 23.35 22.86 23.00 3,457,833 -0.35(-1.50%)
Nov 08, 2013 22.88 23.48 22.88 23.35 4,497,600 +0.55(+2.41%)
Nov 07, 2013 23.39 23.40 22.69 22.80 3,347,897 -0.44(-1.89%)
Nov 06, 2013 23.25 23.34 22.95 23.24 1,251,880 +0.24(+1.04%)
Nov 05, 2013 22.84 23.36 22.63 23.00 1,598,577 +0.13(+0.57%)
Nov 04, 2013 22.65 22.90 22.32 22.87 1,506,535 +0.41(+1.83%)
Nov 01, 2013 22.02 22.52 21.97 22.46 1,332,531 +0.51(+2.32%)
Oct 31, 2013 22.83 22.99 21.95 21.95 2,730,906 -1.01(-4.40%)
Oct 30, 2013 23.75 23.85 22.86 22.96 1,817,059 -0.79(-3.33%)
Oct 29, 2013 23.85 23.96 23.31 23.75 1,759,535 +0.02(+0.08%)
Oct 28, 2013 23.85 23.95 23.60 23.73 2,448,374 +0.08(+0.34%)
Oct 25, 2013 23.69 23.72 23.05 23.65 2,162,693 +0.29(+1.24%)
Oct 24, 2013 23.52 23.90 23.00 23.36 3,146,130 +0.45(+1.96%)
Oct 23, 2013 23.04 23.50 22.88 22.91 1,987,097 -0.30(-1.29%)
Oct 22, 2013 23.20 23.36 22.70 23.21 1,968,611 +0.26(+1.13%)
Oct 21, 2013 23.01 23.25 22.78 22.95 2,143,739 +0.11(+0.48%)
Oct 18, 2013 22.25 23.00 21.86 22.84 3,018,540 +0.83(+3.77%)
Oct 17, 2013 21.65 22.23 21.65 22.01 2,323,801 +0.16(+0.73%)
Oct 16, 2013 20.87 21.88 20.87 21.85 4,138,182 +1.07(+5.15%)
Oct 15, 2013 20.92 21.18 20.71 20.78 903,102 -0.02(-0.10%)
Oct 14, 2013 20.82 20.88 20.42 20.80 2,527,285 -0.21(-1.00%)
Oct 11, 2013 20.30 21.30 20.30 21.01 1,396,097 +0.60(+2.94%)
Oct 10, 2013 19.75 20.51 19.75 20.41 1,853,394 +0.47(+2.36%)
Oct 09, 2013 20.27 20.73 19.68 19.94 2,459,939 -0.36(-1.77%)
Oct 08, 2013 20.62 20.98 20.25 20.30 1,721,577 -0.41(-1.98%)
Oct 07, 2013 20.62 20.76 20.41 20.71 1,616,253 -0.17(-0.81%)
Oct 04, 2013 21.00 21.16 20.55 20.88 1,659,463 -0.12(-0.57%)
Oct 03, 2013 21.26 21.31 20.65 21.00 1,161,209 -0.14(-0.66%)
Oct 02, 2013 20.87 21.17 20.75 21.14 974,607 +0.06(+0.28%)
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.