KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.28 21.41 21.28 21.37 1,941,103 -0.05(-0.22%)
May 28, 2015 21.33 21.41 21.28 21.41 2,084,934 +0.02(+0.09%)
May 27, 2015 21.36 21.49 21.32 21.40 4,303,693 +0.05(+0.22%)
May 26, 2015 21.32 21.41 21.18 21.35 2,604,674 -0.01(-0.04%)
May 22, 2015 21.40 21.36 21.36 21.36 1,669,241 -0.04(-0.17%)
May 21, 2015 21.38 21.43 21.28 21.40 2,936,017 -0.02(-0.09%)
May 20, 2015 21.55 21.55 21.38 21.41 2,191,890 -0.11(-0.52%)
May 19, 2015 21.55 21.73 21.44 21.53 3,261,708 +0.00(+0.00%)
May 18, 2015 21.49 21.59 21.32 21.53 3,819,832 +0.10(+0.48%)
May 15, 2015 21.33 21.44 21.24 21.42 2,317,923 +0.09(+0.44%)
May 14, 2015 21.29 21.41 21.24 21.33 2,356,927 +0.13(+0.62%)
May 13, 2015 21.13 21.29 21.11 21.20 2,326,273 +0.08(+0.40%)
May 12, 2015 21.02 21.13 20.92 21.12 1,842,398 +0.03(+0.13%)
May 11, 2015 21.09 21.13 21.01 21.09 2,008,532 +0.03(+0.13%)
May 08, 2015 21.11 21.20 21.01 21.06 2,819,058 +0.11(+0.53%)
May 07, 2015 21.05 21.16 20.91 20.95 2,617,960 -0.16(-0.75%)
May 06, 2015 21.32 21.40 21.06 21.11 1,884,696 -0.14(-0.66%)
May 05, 2015 21.28 21.49 21.21 21.25 2,841,268 +0.05(+0.22%)
May 04, 2015 21.14 21.38 21.14 21.20 2,311,432 +0.14(+0.66%)
May 01, 2015 21.03 21.21 21.03 21.06 1,794,308 +0.10(+0.49%)
Apr 30, 2015 21.38 21.38 20.96 20.96 2,171,742 -0.68(-3.14%)
Apr 29, 2015 21.68 21.82 21.57 21.64 2,990,325 -0.07(-0.34%)
Apr 28, 2015 21.58 21.74 21.40 21.71 2,113,423 +0.05(+0.21%)
Apr 27, 2015 21.70 21.77 21.50 21.67 2,811,439 -0.11(-0.51%)
Apr 24, 2015 21.99 21.99 21.57 21.78 2,884,578 -0.14(-0.64%)
Apr 23, 2015 21.76 22.15 21.63 21.92 3,350,411 +0.16(+0.73%)
Apr 22, 2015 21.53 21.79 21.37 21.76 2,460,300 +0.20(+0.91%)
Apr 21, 2015 21.65 21.71 21.39 21.56 2,007,759 -0.04(-0.17%)
Apr 20, 2015 21.64 21.82 21.44 21.60 1,745,484 +0.08(+0.39%)
Apr 17, 2015 21.65 21.71 21.40 21.52 1,556,296 -0.23(-1.07%)
Apr 16, 2015 21.47 21.88 21.38 21.75 4,309,899 +0.40(+1.88%)
Apr 15, 2015 21.24 21.47 21.13 21.35 2,015,924 +0.13(+0.61%)
Apr 14, 2015 21.33 21.36 21.00 21.22 1,924,267 -0.07(-0.35%)
Apr 13, 2015 21.14 21.32 21.08 21.29 1,850,824 +0.16(+0.75%)
Apr 10, 2015 20.95 21.20 20.91 21.14 1,568,760 +0.20(+0.98%)
Apr 09, 2015 20.92 21.09 20.81 20.93 1,876,668 -0.03(-0.13%)
Apr 08, 2015 20.98 21.05 20.84 20.96 1,963,424 -0.09(-0.44%)
Apr 07, 2015 21.25 21.28 20.97 21.05 2,384,780 -0.22(-1.05%)
Apr 06, 2015 21.27 21.49 21.19 21.28 3,961,531 -0.09(-0.44%)
Apr 02, 2015 21.51 21.37 21.37 21.37 1,503,949 -0.12(-0.56%)
Apr 01, 2015 21.22 21.55 21.19 21.49 2,235,228 +0.25(+1.18%)
Mar 31, 2015 21.14 21.32 21.01 21.24 2,153,036 +0.04(+0.18%)
Mar 30, 2015 21.12 21.31 21.01 21.20 2,255,842 +0.11(+0.53%)
Mar 27, 2015 20.97 21.15 20.92 21.09 1,608,144 +0.06(+0.27%)
Mar 26, 2015 21.19 21.19 20.82 21.03 1,514,265 -0.22(-1.05%)
Mar 25, 2015 21.47 21.51 21.10 21.26 2,133,778 -0.18(-0.83%)
Mar 24, 2015 21.55 21.60 21.22 21.43 1,773,989 -0.09(-0.43%)
Mar 23, 2015 21.53 21.65 21.46 21.53 1,380,114 +0.00(+0.00%)
Mar 20, 2015 21.33 21.63 21.25 21.53 1,866,751 +0.29(+1.36%)
Mar 19, 2015 21.31 21.35 21.03 21.24 1,354,646 -0.14(-0.65%)
Mar 18, 2015 21.41 21.60 21.24 21.38 2,180,486 -0.05(-0.22%)
Mar 17, 2015 21.28 21.44 21.21 21.42 1,270,618 +0.06(+0.26%)
Mar 16, 2015 21.29 21.51 21.22 21.37 1,846,417 +0.07(+0.35%)
Mar 13, 2015 21.26 21.39 21.00 21.29 1,606,656 -0.15(-0.69%)
Mar 12, 2015 21.40 21.50 21.20 21.44 2,059,783 +0.15(+0.70%)
Mar 11, 2015 21.28 21.39 21.06 21.29 1,442,204 +0.05(+0.22%)
Mar 10, 2015 21.55 21.59 20.91 21.25 3,720,112 -0.42(-1.93%)
Mar 09, 2015 22.08 22.16 21.53 21.67 1,820,801 -0.41(-1.86%)
Mar 06, 2015 22.10 22.28 21.93 22.08 3,268,211 +0.04(+0.17%)
Mar 05, 2015 22.13 22.40 22.00 22.04 2,906,446 -0.09(-0.42%)
Mar 04, 2015 21.84 22.28 21.63 22.13 2,849,079 +0.28(+1.28%)
Mar 03, 2015 21.97 22.16 21.79 21.85 1,492,193 -0.12(-0.55%)
Mar 02, 2015 21.25 22.17 21.24 21.97 3,093,822 +0.70(+3.28%)
Feb 27, 2015 21.83 21.84 21.17 21.28 4,476,646 -0.60(-2.72%)
Feb 26, 2015 21.97 21.97 21.68 21.87 1,862,032 -0.07(-0.30%)
Feb 25, 2015 22.12 22.16 21.74 21.94 2,530,756 -0.23(-1.05%)
Feb 24, 2015 22.32 22.39 22.09 22.17 2,697,325 -0.15(-0.67%)
Feb 23, 2015 22.44 22.56 22.23 22.32 2,210,246 -0.25(-1.11%)
Feb 20, 2015 22.50 22.57 22.26 22.57 1,642,983 +0.04(+0.17%)
Feb 19, 2015 22.33 22.60 22.29 22.53 1,446,327 +0.16(+0.71%)
Feb 18, 2015 22.51 22.53 22.24 22.37 3,472,953 -0.31(-1.35%)
Feb 17, 2015 22.79 22.98 22.61 22.68 3,847,223 -0.06(-0.25%)
Feb 13, 2015 22.81 22.74 22.74 22.74 4,849,628 +0.06(+0.25%)
Feb 12, 2015 22.58 22.90 22.39 22.68 3,995,814 +0.08(+0.37%)
Feb 11, 2015 22.53 22.78 22.25 22.60 4,129,522 +0.00(+0.00%)
Feb 10, 2015 22.17 22.81 21.65 22.60 6,414,387 -0.66(-2.84%)
Feb 09, 2015 22.96 23.31 22.73 23.26 3,182,106 +0.24(+1.05%)
Feb 06, 2015 22.99 23.10 22.86 23.02 1,567,810 +0.03(+0.12%)
Feb 05, 2015 22.70 23.09 22.51 22.99 1,889,694 +0.39(+1.73%)
Feb 04, 2015 22.71 22.72 22.36 22.60 2,042,477 -0.13(-0.57%)
Feb 03, 2015 22.55 22.73 22.46 22.73 2,299,907 +0.34(+1.50%)
Feb 02, 2015 22.39 22.64 22.26 22.39 3,542,755 +0.04(+0.17%)
Jan 30, 2015 22.49 22.78 22.36 22.36 2,465,852 -0.24(-1.07%)
Jan 29, 2015 22.71 22.74 22.22 22.60 1,779,398 -0.11(-0.49%)
Jan 28, 2015 23.00 23.04 22.58 22.71 3,335,737 -0.21(-0.93%)
Jan 27, 2015 22.71 23.00 22.48 22.92 3,018,550 +0.01(+0.04%)
Jan 26, 2015 22.62 22.98 22.53 22.91 3,033,666 +0.33(+1.44%)
Jan 23, 2015 22.32 22.72 22.31 22.59 2,263,749 +0.22(+1.00%)
Jan 22, 2015 22.02 22.67 21.93 22.36 3,123,738 +0.53(+2.43%)
Jan 21, 2015 21.57 21.88 21.57 21.83 2,179,834 +0.18(+0.82%)
Jan 20, 2015 21.44 21.68 21.21 21.66 1,916,199 +0.29(+1.35%)
Jan 16, 2015 21.19 21.40 20.82 21.37 4,161,494 +0.13(+0.61%)
Jan 15, 2015 21.73 21.92 21.15 21.24 2,334,598 -0.40(-1.85%)
Jan 14, 2015 21.71 22.01 21.43 21.64 2,530,147 -0.45(-2.02%)
Jan 13, 2015 21.95 22.27 21.70 22.09 2,717,178 +0.23(+1.07%)
Jan 12, 2015 22.11 22.22 21.56 21.85 2,078,332 -0.25(-1.14%)
Jan 09, 2015 21.79 22.14 21.61 22.10 2,184,867 +0.32(+1.45%)
Jan 08, 2015 22.09 22.17 21.72 21.79 2,137,241 -0.13(-0.59%)
Jan 07, 2015 21.78 22.11 21.61 21.92 2,395,242 +0.40(+1.86%)
Jan 06, 2015 21.81 21.84 21.08 21.52 2,487,051 -0.21(-0.99%)
Jan 05, 2015 21.87 21.99 21.47 21.73 2,492,060 -0.14(-0.64%)
Jan 02, 2015 21.87 22.00 21.62 21.87 2,502,557 +0.26(+1.21%)
Dec 31, 2014 21.65 21.61 21.61 21.61 1,765,795 -0.02(-0.09%)
Dec 30, 2014 21.37 21.84 21.35 21.63 2,029,678 +0.25(+1.18%)
Dec 29, 2014 21.46 21.79 21.32 21.38 1,923,238 -0.15(-0.69%)
Dec 26, 2014 21.65 21.83 21.53 21.53 1,747,604 -0.02(-0.09%)
Dec 24, 2014 21.41 21.55 21.55 21.55 1,500,727 +0.22(+1.05%)
Dec 23, 2014 21.17 21.41 21.02 21.32 2,038,982 +0.30(+1.42%)
Dec 22, 2014 20.95 21.08 20.78 21.02 1,913,523 +0.08(+0.40%)
Dec 19, 2014 20.91 21.21 20.89 20.94 1,798,949 +0.01(+0.04%)
Dec 18, 2014 21.01 21.14 20.81 20.93 2,447,917 +0.11(+0.54%)
Dec 17, 2014 20.41 20.94 20.40 20.82 4,300,317 +0.50(+2.47%)
Dec 16, 2014 20.44 20.90 20.31 20.32 2,375,995 -0.25(-1.22%)
Dec 15, 2014 20.72 20.94 20.41 20.57 3,985,669 +0.07(+0.32%)
Dec 12, 2014 20.56 20.63 20.30 20.50 3,071,607 -0.23(-1.12%)
Dec 11, 2014 20.55 20.90 20.43 20.74 2,090,648 +0.32(+1.55%)
Dec 10, 2014 20.68 20.72 20.33 20.42 2,933,988 -0.22(-1.08%)
Dec 09, 2014 20.24 20.65 20.12 20.64 2,626,444 +0.14(+0.68%)
Dec 08, 2014 20.87 21.00 20.39 20.50 1,637,638 -0.37(-1.78%)
Dec 05, 2014 20.78 21.12 20.69 20.87 6,818,547 +0.16(+0.76%)
Dec 04, 2014 20.51 20.74 20.46 20.72 6,206,149 +0.25(+1.23%)
Dec 03, 2014 20.20 20.58 20.20 20.47 2,346,639 +0.26(+1.29%)
Dec 02, 2014 20.17 20.44 20.02 20.20 3,825,803 +0.23(+1.17%)
Dec 01, 2014 20.58 20.59 19.66 19.97 6,500,314 -0.77(-3.73%)
Nov 28, 2014 20.90 20.90 20.55 20.74 1,734,894 -0.20(-0.98%)
Nov 26, 2014 20.90 20.95 20.95 20.95 3,518,703 +0.16(+0.76%)
Nov 25, 2014 20.99 20.99 20.77 20.79 4,176,758 -0.15(-0.71%)
Nov 24, 2014 21.39 21.45 20.89 20.94 4,223,603 -0.36(-1.70%)
Nov 21, 2014 21.41 21.48 21.18 21.30 2,408,000 -0.05(-0.22%)
Nov 20, 2014 21.14 21.35 20.88 21.35 2,234,142 +0.09(+0.44%)
Nov 19, 2014 21.14 21.44 21.07 21.26 3,435,572 +0.13(+0.62%)
Nov 18, 2014 21.01 21.29 20.84 21.13 4,119,148 +0.32(+1.52%)
Nov 17, 2014 20.60 20.84 20.55 20.81 3,718,205 +0.16(+0.77%)
Nov 14, 2014 20.53 20.81 20.49 20.65 3,501,859 +0.11(+0.54%)
Nov 13, 2014 20.48 20.76 20.30 20.54 3,614,263 +0.07(+0.32%)
Nov 12, 2014 20.20 20.51 20.07 20.47 2,792,450 +0.21(+1.06%)
Nov 11, 2014 20.31 20.37 20.08 20.26 1,817,271 -0.07(-0.37%)
Nov 10, 2014 19.92 20.43 19.92 20.33 3,204,820 +0.42(+2.10%)
Nov 07, 2014 19.80 19.96 19.62 19.92 2,732,777 +0.12(+0.61%)
Nov 06, 2014 19.80 19.84 19.58 19.79 2,027,329 -0.01(-0.05%)
Nov 05, 2014 20.02 20.02 19.48 19.80 3,114,699 +0.02(+0.09%)
Nov 04, 2014 19.72 19.88 19.51 19.79 3,543,996 +0.03(+0.14%)
Nov 03, 2014 20.13 20.26 19.72 19.76 4,248,929 -0.32(-1.58%)
Oct 31, 2014 20.22 20.36 20.06 20.07 3,935,990 +0.12(+0.61%)
Oct 30, 2014 20.30 20.38 19.88 19.95 4,542,994 -0.76(-3.69%)
Oct 29, 2014 21.07 21.07 20.69 20.72 4,158,486 -0.34(-1.64%)
Oct 28, 2014 21.00 21.35 20.79 21.06 2,434,100 +0.21(+1.03%)
Oct 27, 2014 20.92 20.95 20.95 20.85 5,912,606 -0.10(-0.49%)
Oct 24, 2014 20.30 21.01 20.30 20.95 4,215,577 +0.69(+3.40%)
Oct 23, 2014 20.08 20.57 20.03 20.26 5,304,920 +0.36(+1.82%)
Oct 22, 2014 20.48 20.70 19.87 19.90 8,097,042 -0.47(-2.33%)
Oct 21, 2014 19.79 20.37 19.52 20.37 4,414,839 +0.80(+4.09%)
Oct 20, 2014 19.10 19.66 19.02 19.57 3,892,842 +0.50(+2.64%)
Oct 17, 2014 18.85 19.38 18.65 19.07 4,786,738 +0.53(+2.86%)
Oct 16, 2014 18.22 18.65 17.83 18.54 5,872,224 -0.04(-0.20%)
Oct 15, 2014 18.35 18.67 17.54 18.58 8,874,875 +0.00(+0.00%)
Oct 14, 2014 18.65 18.76 18.44 18.58 4,449,065 -0.03(-0.15%)
Oct 13, 2014 19.13 19.21 18.53 18.60 4,051,662 -0.51(-2.68%)
Oct 10, 2014 19.51 19.53 18.97 19.12 4,932,367 -0.42(-2.14%)
Oct 09, 2014 20.19 20.23 19.45 19.53 3,962,579 -0.75(-3.72%)
Oct 08, 2014 20.16 20.39 19.47 20.29 4,965,747 +0.25(+1.25%)
Oct 07, 2014 20.30 20.55 19.97 20.04 3,369,950 -0.35(-1.74%)
Oct 06, 2014 20.29 20.58 20.18 20.39 3,026,257 +0.25(+1.25%)
Oct 03, 2014 20.21 20.24 19.99 20.14 2,767,739 +0.20(+0.98%)
Oct 02, 2014 20.12 20.14 19.12 19.94 6,500,535 -0.22(-1.11%)
Oct 01, 2014 20.72 20.74 20.15 20.17 3,846,476 -0.60(-2.87%)
Sep 30, 2014 20.86 20.97 20.58 20.76 2,188,816 -0.07(-0.31%)
Sep 29, 2014 20.68 20.92 20.50 20.83 2,301,101 +0.00(+0.00%)
Sep 26, 2014 20.36 20.97 20.32 20.83 1,852,533 +0.54(+2.66%)
Sep 25, 2014 20.30 20.38 20.12 20.29 2,821,008 -0.08(-0.41%)
Sep 24, 2014 20.45 20.48 20.03 20.37 3,539,313 -0.05(-0.23%)
Sep 23, 2014 20.72 20.75 20.34 20.42 2,563,271 -0.34(-1.66%)
Sep 22, 2014 20.93 21.00 20.67 20.76 2,055,613 -0.23(-1.11%)
Sep 19, 2014 21.10 21.14 20.87 21.00 1,739,801 +0.03(+0.13%)
Sep 18, 2014 21.13 21.22 20.86 20.97 2,149,282 -0.12(-0.57%)
Sep 17, 2014 21.28 21.53 20.99 21.09 2,251,430 -0.04(-0.18%)
Sep 16, 2014 21.04 21.26 20.89 21.13 1,506,828 +0.07(+0.31%)
Sep 15, 2014 21.19 21.24 20.89 21.06 1,419,406 -0.11(-0.53%)
Sep 12, 2014 21.24 21.41 21.14 21.17 2,535,349 -0.02(-0.09%)
Sep 11, 2014 20.96 21.24 20.96 21.19 2,148,770 +0.19(+0.89%)
Sep 10, 2014 20.95 21.13 20.82 21.01 2,733,390 +0.02(+0.09%)
Sep 09, 2014 20.90 21.06 20.79 20.99 2,570,244 +0.04(+0.18%)
Sep 08, 2014 21.19 21.24 20.64 20.95 4,358,421 -0.25(-1.19%)
Sep 05, 2014 21.32 21.39 21.07 21.20 2,694,036 -0.11(-0.52%)
Sep 04, 2014 21.60 21.65 21.14 21.31 2,824,109 -0.29(-1.34%)
Sep 03, 2014 21.80 21.80 21.37 21.60 3,222,414 -0.10(-0.47%)
Sep 02, 2014 21.89 21.96 21.57 21.70 1,812,176 -0.17(-0.77%)
Aug 29, 2014 21.81 21.87 21.87 21.87 1,451,645 +0.09(+0.43%)
Aug 28, 2014 21.55 21.99 21.53 21.78 2,371,775 +0.11(+0.52%)
Aug 27, 2014 21.55 21.68 21.53 21.67 1,551,013 +0.15(+0.69%)
Aug 26, 2014 21.49 21.63 21.38 21.52 2,103,806 +0.03(+0.13%)
Aug 25, 2014 21.43 21.57 21.30 21.49 2,270,342 +0.13(+0.61%)
Aug 22, 2014 21.41 21.47 21.28 21.36 1,335,956 -0.06(-0.26%)
Aug 21, 2014 21.41 21.47 21.31 21.41 2,522,569 +0.04(+0.17%)
Aug 20, 2014 21.32 21.57 21.16 21.38 2,646,952 +0.00(+0.00%)
Aug 19, 2014 21.57 21.60 21.20 21.38 2,337,436 -0.04(-0.17%)
Aug 18, 2014 21.18 21.38 21.14 21.41 3,071,650 +0.39(+1.86%)
Aug 15, 2014 21.24 21.41 21.02 21.02 4,377,813 -0.45(-2.08%)
Aug 14, 2014 21.75 21.95 21.39 21.47 2,837,780 -0.19(-0.86%)
Aug 13, 2014 21.57 21.79 21.38 21.66 1,760,234 +0.23(+1.09%)
Aug 12, 2014 21.65 21.66 21.35 21.42 1,753,274 -0.21(-0.99%)
Aug 11, 2014 21.36 21.72 21.16 21.64 2,181,836 +0.43(+2.02%)
Aug 08, 2014 21.14 21.28 20.98 21.21 1,629,492 +0.12(+0.57%)
Aug 07, 2014 21.33 21.42 20.92 21.09 2,375,570 -0.14(-0.66%)
Aug 06, 2014 21.14 21.45 21.09 21.23 1,416,557 +0.04(+0.18%)
Aug 05, 2014 21.34 21.49 21.09 21.19 1,757,536 -0.20(-0.96%)
Aug 04, 2014 21.41 21.60 21.14 21.40 2,109,363 +0.08(+0.39%)
Aug 01, 2014 21.63 21.76 21.09 21.31 4,609,228 -0.03(-0.13%)
Jul 31, 2014 21.87 21.88 21.27 21.34 4,713,312 -1.29(-5.72%)
Jul 30, 2014 23.08 23.08 22.58 22.63 3,740,140 -0.26(-1.14%)
Jul 29, 2014 22.91 22.99 22.66 22.90 2,386,616 +0.15(+0.66%)
Jul 28, 2014 23.13 23.23 22.64 22.75 3,454,695 -0.33(-1.41%)
Jul 25, 2014 23.23 23.45 22.96 23.07 2,665,637 -0.15(-0.64%)
Jul 24, 2014 23.44 23.63 22.83 23.22 5,698,345 -0.35(-1.50%)
Jul 23, 2014 23.56 23.70 23.44 23.57 2,799,054 +0.07(+0.28%)
Jul 22, 2014 23.70 23.82 23.38 23.51 3,303,712 +0.04(+0.16%)
Jul 21, 2014 23.32 23.65 23.20 23.47 2,687,936 +0.09(+0.40%)
Jul 18, 2014 23.28 23.42 23.22 23.38 2,308,865 +0.17(+0.72%)
Jul 17, 2014 23.45 23.72 23.11 23.21 2,543,680 -0.28(-1.19%)
Jul 16, 2014 23.51 23.58 23.24 23.49 3,807,935 +0.13(+0.56%)
Jul 15, 2014 23.42 23.46 23.17 23.36 2,003,085 +0.09(+0.40%)
Jul 14, 2014 23.21 23.42 23.13 23.27 2,336,126 +0.27(+1.17%)
Jul 11, 2014 22.80 23.03 22.64 23.00 4,072,295 +0.22(+0.98%)
Jul 10, 2014 22.76 22.78 22.22 22.77 3,449,825 -0.36(-1.57%)
Jul 09, 2014 23.16 23.23 22.68 23.14 3,388,519 +0.27(+1.18%)
Jul 08, 2014 23.28 23.29 22.40 22.87 2,986,019 -0.41(-1.76%)
Jul 07, 2014 23.07 23.36 22.91 23.28 2,092,341 +0.13(+0.56%)
Jul 03, 2014 23.17 23.15 23.15 23.15 933,752 +0.14(+0.61%)
Jul 02, 2014 22.77 23.11 22.71 23.01 1,686,947 +0.20(+0.90%)
Jul 01, 2014 22.78 23.13 22.67 22.80 2,199,056 +0.15(+0.66%)
Jun 30, 2014 22.52 22.99 22.49 22.65 2,716,375 +0.12(+0.54%)
Jun 27, 2014 22.14 22.55 22.13 22.53 2,854,144 +0.31(+1.38%)
Jun 26, 2014 21.99 22.22 21.94 22.22 1,284,395 +0.23(+1.06%)
Jun 25, 2014 21.95 22.05 21.89 21.99 1,274,949 +0.04(+0.17%)
Jun 24, 2014 22.19 22.24 21.89 21.95 2,056,303 -0.28(-1.26%)
Jun 23, 2014 22.40 22.40 22.23 22.23 2,125,330 -0.15(-0.67%)
Jun 20, 2014 22.63 22.63 22.36 22.38 2,710,949 -0.22(-0.99%)
Jun 19, 2014 22.66 22.72 22.53 22.61 2,504,789 +0.01(+0.04%)
Jun 18, 2014 22.35 22.63 22.13 22.60 3,100,886 +0.25(+1.13%)
Jun 17, 2014 22.16 22.43 22.02 22.35 1,630,470 +0.19(+0.84%)
Jun 16, 2014 22.25 22.31 21.99 22.16 1,630,647 -0.07(-0.34%)
Jun 13, 2014 22.58 22.58 22.16 22.23 1,645,589 -0.34(-1.49%)
Jun 12, 2014 22.53 22.75 22.38 22.57 2,577,430 +0.07(+0.29%)
Jun 11, 2014 22.36 22.60 22.36 22.50 1,629,284 +0.05(+0.21%)
Jun 10, 2014 22.53 22.53 22.36 22.46 2,073,515 +0.07(+0.29%)
Jun 06, 2014 22.24 22.58 22.21 22.39 3,006,871 +0.32(+1.43%)
Jun 05, 2014 22.20 22.30 21.97 22.08 2,728,144 +0.07(+0.30%)
Jun 04, 2014 21.76 22.12 21.74 22.01 3,128,196 +0.27(+1.24%)
Jun 03, 2014 21.28 21.75 21.17 21.74 3,283,557 +0.42(+1.97%)
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.