KKR & Co. LP (NY: KKR )

43.89 -1.22 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.57 13.85 13.43 13.63 2,751,832 +0.10(+0.74%)
Jan 28, 2016 13.51 13.63 13.21 13.53 2,428,336 +0.14(+1.05%)
Jan 27, 2016 13.64 13.74 13.02 13.39 5,091,733 -0.35(-2.55%)
Jan 26, 2016 13.46 13.94 13.34 13.74 3,271,754 +0.34(+2.54%)
Jan 25, 2016 14.37 14.43 13.34 13.40 3,973,982 -1.01(-7.01%)
Jan 22, 2016 14.79 14.89 14.17 14.41 2,614,092 +0.04(+0.28%)
Jan 21, 2016 13.62 14.74 13.59 14.37 6,305,741 +0.75(+5.51%)
Jan 20, 2016 12.92 13.74 12.69 13.62 7,605,373 +0.45(+3.42%)
Jan 19, 2016 13.50 13.81 13.17 13.17 6,330,452 -0.27(-2.01%)
Jan 15, 2016 13.25 13.44 13.44 13.44 6,909,200 -0.51(-3.66%)
Jan 14, 2016 13.38 14.20 12.71 13.95 7,000,821 +0.63(+4.73%)
Jan 13, 2016 13.64 14.00 13.32 13.32 5,185,864 -0.22(-1.62%)
Jan 12, 2016 13.80 13.98 13.15 13.54 5,400,306 -0.14(-1.02%)
Jan 11, 2016 14.20 14.34 13.47 13.68 6,110,299 -0.48(-3.39%)
Jan 08, 2016 14.68 14.72 14.13 14.16 4,460,935 -0.33(-2.28%)
Jan 07, 2016 14.79 15.08 14.38 14.49 3,450,834 -0.65(-4.29%)
Jan 06, 2016 15.12 15.39 14.90 15.14 4,825,184 -0.31(-2.01%)
Jan 05, 2016 15.80 15.97 15.34 15.45 3,557,023 -0.33(-2.09%)
Jan 04, 2016 15.30 15.88 15.21 15.78 2,812,389 +0.19(+1.22%)
Dec 31, 2015 15.52 15.59 15.59 15.59 3,330,200 -0.02(-0.13%)
Dec 30, 2015 15.38 15.73 15.37 15.61 2,911,693 -0.05(-0.32%)
Dec 29, 2015 15.91 15.97 15.39 15.66 3,852,531 -0.14(-0.89%)
Dec 28, 2015 15.96 15.98 15.70 15.80 4,003,894 -0.24(-1.50%)
Dec 24, 2015 16.09 16.04 16.04 16.04 2,753,000 -0.15(-0.93%)
Dec 23, 2015 15.82 16.23 15.75 16.19 3,594,914 +0.48(+3.06%)
Dec 22, 2015 15.89 15.89 15.62 15.71 2,712,213 -0.14(-0.88%)
Dec 21, 2015 15.64 16.08 15.61 15.85 3,580,204 +0.29(+1.86%)
Dec 18, 2015 15.62 15.99 15.47 15.56 4,412,099 -0.20(-1.27%)
Dec 17, 2015 15.48 15.88 15.47 15.76 3,623,085 +0.38(+2.47%)
Dec 16, 2015 15.40 15.50 15.01 15.38 3,874,501 +0.15(+0.98%)
Dec 15, 2015 14.60 15.41 14.53 15.23 5,431,724 +0.78(+5.40%)
Dec 14, 2015 15.16 15.25 14.33 14.45 6,582,685 -0.75(-4.93%)
Dec 11, 2015 16.10 16.25 15.16 15.20 6,861,168 -1.21(-7.37%)
Dec 10, 2015 15.83 16.54 15.79 16.41 4,542,835 +0.67(+4.26%)
Dec 09, 2015 15.99 16.32 15.70 15.74 4,013,133 -0.28(-1.75%)
Dec 08, 2015 15.85 16.15 15.77 16.02 4,219,051 -0.14(-0.87%)
Dec 07, 2015 16.17 16.35 15.76 16.16 4,418,514 -0.17(-1.04%)
Dec 04, 2015 16.38 16.63 16.15 16.33 3,743,776 -0.05(-0.31%)
Dec 03, 2015 16.68 16.75 16.18 16.38 3,543,734 -0.20(-1.21%)
Dec 02, 2015 16.91 16.97 16.53 16.58 2,263,543 -0.34(-2.01%)
Dec 01, 2015 17.02 17.08 16.74 16.92 2,723,989 +0.01(+0.06%)
Nov 30, 2015 17.10 17.14 16.85 16.91 2,351,415 -0.19(-1.11%)
Nov 27, 2015 17.10 17.20 16.95 17.10 687,824 +0.01(+0.06%)
Nov 25, 2015 17.09 17.09 17.09 17.09 4,867,400 +0.06(+0.35%)
Nov 24, 2015 17.00 17.10 16.89 17.03 2,435,310 -0.07(-0.41%)
Nov 23, 2015 17.46 17.60 17.02 17.10 2,619,385 -0.35(-2.01%)
Nov 20, 2015 17.60 17.69 17.41 17.45 2,501,957 -0.09(-0.51%)
Nov 19, 2015 17.50 17.84 17.44 17.54 2,230,735 +0.06(+0.34%)
Nov 18, 2015 17.38 17.68 17.29 17.48 3,151,884 +0.21(+1.22%)
Nov 17, 2015 17.68 17.80 17.13 17.27 3,367,630 -0.38(-2.15%)
Nov 16, 2015 17.50 17.80 17.36 17.65 2,915,318 +0.02(+0.11%)
Nov 13, 2015 17.84 18.23 17.43 17.63 2,940,476 -0.27(-1.51%)
Nov 12, 2015 17.99 18.21 17.86 17.90 3,364,840 -0.12(-0.67%)
Nov 11, 2015 18.13 18.15 17.78 18.02 7,651,468 -0.02(-0.11%)
Nov 10, 2015 18.21 18.54 17.76 18.04 2,556,509 -0.17(-0.93%)
Nov 09, 2015 18.95 18.95 18.01 18.21 2,569,241 -0.78(-4.11%)
Nov 06, 2015 18.89 19.09 18.48 18.99 5,875,691 +0.11(+0.58%)
Nov 05, 2015 18.72 19.20 18.64 18.88 5,082,397 +0.43(+2.33%)
Nov 04, 2015 18.75 18.79 17.96 18.45 6,086,402 -0.45(-2.38%)
Nov 03, 2015 18.29 19.14 18.16 18.90 5,826,660 +0.57(+3.11%)
Nov 02, 2015 17.33 18.79 17.30 18.33 8,464,010 +1.18(+6.88%)
Oct 30, 2015 17.38 17.76 16.95 17.15 6,755,505 -0.15(-0.87%)
Oct 29, 2015 16.50 17.97 16.14 17.30 11,625,743 +0.45(+2.67%)
Oct 28, 2015 15.97 17.23 15.89 16.85 15,274,820 -0.75(-4.26%)
Oct 27, 2015 17.69 17.85 17.24 17.60 1,989,624 -0.17(-0.96%)
Oct 26, 2015 17.80 17.92 17.66 17.77 3,010,484 -0.02(-0.11%)
Oct 23, 2015 17.64 18.00 17.57 17.79 2,232,555 +0.40(+2.30%)
Oct 22, 2015 17.21 17.54 17.14 17.39 1,915,893 +0.34(+1.99%)
Oct 21, 2015 17.04 17.29 17.04 17.05 1,723,715 +0.08(+0.47%)
Oct 20, 2015 17.25 17.35 16.91 16.97 4,148,633 -0.26(-1.51%)
Oct 19, 2015 17.80 17.80 17.22 17.23 3,285,700 -0.57(-3.20%)
Oct 16, 2015 17.80 17.86 17.59 17.80 2,838,841 +0.10(+0.56%)
Oct 15, 2015 17.70 17.82 17.42 17.70 4,175,010 +0.09(+0.51%)
Oct 14, 2015 18.00 18.13 17.56 17.61 2,292,052 -0.29(-1.62%)
Oct 13, 2015 18.14 18.34 17.83 17.90 1,987,493 -0.45(-2.45%)
Oct 12, 2015 18.68 18.70 18.07 18.35 2,016,023 -0.32(-1.71%)
Oct 09, 2015 18.90 18.95 18.59 18.67 1,215,091 -0.09(-0.48%)
Oct 08, 2015 18.55 18.94 18.42 18.76 1,447,612 +0.14(+0.75%)
Oct 07, 2015 18.49 19.08 18.45 18.62 2,548,789 +0.28(+1.53%)
Oct 06, 2015 18.24 18.63 18.20 18.34 4,527,157 +0.08(+0.44%)
Oct 05, 2015 17.58 18.27 17.50 18.26 2,183,838 +0.82(+4.70%)
Oct 02, 2015 16.90 17.45 16.63 17.44 1,837,128 +0.28(+1.63%)
Oct 01, 2015 16.81 17.28 16.70 17.16 3,509,300 +0.38(+2.26%)
Sep 30, 2015 16.25 16.86 16.02 16.78 3,066,042 +0.65(+4.03%)
Sep 29, 2015 16.60 16.66 15.97 16.13 4,786,711 -0.39(-2.36%)
Sep 28, 2015 17.39 17.45 16.38 16.52 4,072,500 -0.93(-5.33%)
Sep 25, 2015 17.90 18.03 17.39 17.45 2,418,008 -0.20(-1.13%)
Sep 24, 2015 17.79 17.81 17.20 17.65 2,774,410 -0.34(-1.89%)
Sep 23, 2015 18.48 18.52 17.85 17.99 3,608,565 -0.44(-2.39%)
Sep 22, 2015 18.54 18.60 18.30 18.43 1,805,901 -0.41(-2.18%)
Sep 21, 2015 18.93 19.06 18.65 18.84 2,088,393 +0.00(+0.00%)
Sep 18, 2015 19.15 19.15 18.64 18.84 2,129,482 -0.62(-3.19%)
Sep 17, 2015 18.97 19.71 18.84 19.46 2,592,974 +0.50(+2.64%)
Sep 16, 2015 18.85 19.00 18.60 18.96 1,465,465 +0.07(+0.37%)
Sep 15, 2015 18.44 18.94 18.33 18.89 1,492,767 +0.49(+2.66%)
Sep 14, 2015 18.51 18.68 18.23 18.40 1,167,902 -0.10(-0.54%)
Sep 11, 2015 18.35 18.57 18.25 18.50 2,477,245 +0.13(+0.71%)
Sep 10, 2015 18.93 19.02 18.31 18.37 4,059,154 -0.54(-2.86%)
Sep 09, 2015 19.80 19.99 18.74 18.91 2,881,378 -0.57(-2.93%)
Sep 08, 2015 19.12 19.55 18.97 19.48 1,801,130 +0.74(+3.95%)
Sep 04, 2015 18.77 18.74 18.74 18.74 2,674,400 -0.20(-1.06%)
Sep 03, 2015 18.62 19.28 18.55 18.94 3,926,754 +0.42(+2.27%)
Sep 02, 2015 18.91 18.93 18.21 18.52 3,677,771 +0.00(+0.00%)
Sep 01, 2015 18.79 19.13 18.40 18.52 3,758,717 -0.57(-2.99%)
Aug 31, 2015 19.83 19.88 19.08 19.09 2,954,202 -0.82(-4.12%)
Aug 28, 2015 20.24 20.33 19.86 19.91 1,889,116 -0.43(-2.11%)
Aug 27, 2015 20.00 20.75 19.77 20.34 4,551,860 +0.79(+4.04%)
Aug 26, 2015 19.51 19.72 18.95 19.55 4,871,700 +0.65(+3.44%)
Aug 25, 2015 19.50 19.76 18.89 18.90 5,663,499 +0.21(+1.12%)
Aug 24, 2015 17.73 19.43 8.000 18.69 7,070,510 -0.86(-4.40%)
Aug 21, 2015 19.94 20.04 19.18 19.55 7,960,382 -0.72(-3.55%)
Aug 20, 2015 21.26 21.26 20.05 20.27 6,836,622 -1.23(-5.72%)
Aug 19, 2015 21.80 21.89 21.41 21.50 3,408,426 -0.40(-1.83%)
Aug 18, 2015 22.15 22.15 21.67 21.90 4,233,075 -0.29(-1.31%)
Aug 17, 2015 22.12 22.49 22.12 22.19 4,749,548 -0.67(-2.93%)
Aug 14, 2015 22.80 22.92 22.61 22.86 1,856,234 +0.12(+0.53%)
Aug 13, 2015 22.74 22.81 22.33 22.74 1,810,828 +0.10(+0.44%)
Aug 12, 2015 22.57 22.70 21.90 22.64 3,463,063 -0.14(-0.61%)
Aug 11, 2015 22.84 23.00 22.71 22.78 1,927,396 -0.49(-2.11%)
Aug 10, 2015 23.19 23.33 23.02 23.27 2,375,491 +0.27(+1.17%)
Aug 07, 2015 23.27 23.47 22.60 23.00 2,824,945 -0.25(-1.08%)
Aug 06, 2015 23.93 23.99 23.05 23.25 2,987,449 -0.55(-2.31%)
Aug 05, 2015 23.97 24.00 23.62 23.80 2,948,444 -0.14(-0.58%)
Aug 04, 2015 24.01 24.12 23.85 23.94 1,503,001 -0.05(-0.21%)
Aug 03, 2015 23.90 24.06 23.76 23.99 1,931,893 +0.09(+0.38%)
Jul 31, 2015 24.08 24.19 23.86 23.90 1,898,122 -0.14(-0.58%)
Jul 30, 2015 24.29 24.29 24.02 24.04 2,040,111 -0.56(-2.28%)
Jul 29, 2015 24.32 24.70 24.28 24.60 3,228,665 +0.40(+1.65%)
Jul 28, 2015 24.00 24.31 23.80 24.20 3,464,450 +0.45(+1.89%)
Jul 27, 2015 23.95 23.96 23.50 23.75 3,287,557 -0.37(-1.53%)
Jul 24, 2015 24.52 24.67 24.08 24.12 2,961,535 -0.15(-0.62%)
Jul 23, 2015 24.40 24.79 24.18 24.27 4,224,539 +0.18(+0.75%)
Jul 22, 2015 24.14 24.33 23.97 24.09 2,246,596 -0.11(-0.45%)
Jul 21, 2015 23.83 24.24 23.76 24.20 2,291,242 +0.44(+1.85%)
Jul 20, 2015 24.19 24.20 23.70 23.76 1,892,054 -0.39(-1.61%)
Jul 17, 2015 24.14 24.15 24.00 24.15 1,263,206 +0.01(+0.04%)
Jul 16, 2015 24.15 24.19 23.93 24.14 2,200,512 +0.10(+0.42%)
Jul 15, 2015 23.82 24.12 23.74 24.04 2,909,792 +0.22(+0.92%)
Jul 14, 2015 23.51 23.82 23.46 23.82 2,958,653 +0.31(+1.32%)
Jul 13, 2015 23.23 23.56 23.20 23.51 2,349,893 +0.34(+1.47%)
Jul 10, 2015 23.05 23.25 22.81 23.17 2,218,146 +0.36(+1.58%)
Jul 09, 2015 22.61 22.81 22.52 22.81 1,459,314 +0.39(+1.74%)
Jul 08, 2015 22.96 22.99 22.35 22.42 2,416,797 -0.66(-2.86%)
Jul 07, 2015 23.23 23.27 22.75 23.08 2,219,963 -0.07(-0.30%)
Jul 06, 2015 23.10 23.27 23.01 23.15 1,585,729 -0.12(-0.52%)
Jul 02, 2015 23.07 23.27 23.27 23.27 1,700,400 +0.24(+1.04%)
Jul 01, 2015 23.08 23.09 22.89 23.03 1,462,910 +0.18(+0.79%)
Jun 30, 2015 23.00 23.00 22.65 22.85 1,479,543 +0.06(+0.26%)
Jun 29, 2015 22.85 23.03 22.63 22.79 2,760,446 -0.30(-1.30%)
Jun 26, 2015 23.33 23.37 22.96 23.09 1,691,823 -0.17(-0.73%)
Jun 25, 2015 23.30 23.40 23.16 23.26 5,208,617 -0.03(-0.13%)
Jun 24, 2015 23.23 23.29 23.07 23.29 2,656,975 +0.01(+0.04%)
Jun 23, 2015 23.13 23.37 23.11 23.28 2,142,187 +0.15(+0.65%)
Jun 22, 2015 23.14 23.15 22.95 23.13 1,376,577 +0.13(+0.57%)
Jun 19, 2015 23.04 23.08 22.86 23.00 1,999,804 -0.01(-0.04%)
Jun 18, 2015 22.85 23.12 22.80 23.01 2,513,761 +0.22(+0.97%)
Jun 17, 2015 22.99 23.00 22.67 22.79 2,486,255 -0.12(-0.52%)
Jun 16, 2015 22.94 23.00 22.84 22.91 1,531,910 -0.06(-0.26%)
Jun 15, 2015 22.89 23.03 22.86 22.97 2,060,380 -0.13(-0.56%)
Jun 12, 2015 23.28 23.28 22.98 23.10 1,321,434 -0.21(-0.90%)
Jun 11, 2015 23.05 23.33 23.05 23.31 1,394,387 +0.26(+1.13%)
Jun 10, 2015 22.95 23.09 22.81 23.05 2,205,810 +0.20(+0.88%)
Jun 09, 2015 23.05 23.07 22.63 22.85 1,813,658 -0.22(-0.95%)
Jun 08, 2015 23.25 23.36 22.95 23.07 1,820,634 -0.18(-0.77%)
Jun 05, 2015 23.30 23.31 23.11 23.25 2,657,555 +0.04(+0.17%)
Jun 04, 2015 23.20 23.35 23.10 23.21 2,241,740 +0.02(+0.09%)
Jun 03, 2015 23.05 23.21 23.01 23.19 3,168,499 +0.27(+1.18%)
Jun 02, 2015 22.92 22.99 22.75 22.92 2,386,931 +0.05(+0.22%)
Jun 01, 2015 22.99 23.04 22.83 22.87 1,362,857 -0.08(-0.35%)
May 29, 2015 22.86 23.00 22.85 22.95 1,807,326 -0.05(-0.22%)
May 28, 2015 22.91 23.00 22.85 23.00 1,941,244 +0.02(+0.09%)
May 27, 2015 22.94 23.08 22.90 22.98 4,007,090 +0.05(+0.22%)
May 26, 2015 22.90 22.99 22.75 22.93 2,425,164 -0.01(-0.04%)
May 22, 2015 22.98 22.94 22.94 22.94 1,554,200 -0.04(-0.17%)
May 21, 2015 22.96 23.02 22.85 22.98 2,733,672 -0.02(-0.09%)
May 20, 2015 23.15 23.15 22.96 23.00 2,040,829 -0.12(-0.52%)
May 19, 2015 23.15 23.34 23.03 23.12 3,036,917 +0.00(+0.00%)
May 18, 2015 23.08 23.19 22.90 23.12 3,556,576 +0.11(+0.48%)
May 15, 2015 22.91 23.03 22.81 23.01 2,158,176 +0.10(+0.44%)
May 14, 2015 22.87 23.00 22.81 22.91 2,194,492 +0.14(+0.61%)
May 13, 2015 22.69 22.87 22.67 22.77 2,165,950 +0.09(+0.40%)
May 12, 2015 22.58 22.69 22.47 22.68 1,715,423 +0.03(+0.13%)
May 11, 2015 22.65 22.69 22.56 22.65 1,870,108 +0.03(+0.13%)
May 08, 2015 22.67 22.77 22.57 22.62 2,624,773 +0.12(+0.53%)
May 07, 2015 22.61 22.73 22.45 22.50 2,437,535 -0.17(-0.75%)
May 06, 2015 22.90 22.98 22.62 22.67 1,754,806 -0.15(-0.66%)
May 05, 2015 22.85 23.08 22.78 22.82 2,645,453 +0.05(+0.22%)
May 04, 2015 22.70 22.96 22.70 22.77 2,152,132 +0.15(+0.66%)
May 01, 2015 22.59 22.78 22.59 22.62 1,670,648 +0.11(+0.49%)
Apr 30, 2015 22.96 22.96 22.51 22.51 2,022,069 -0.73(-3.14%)
Apr 29, 2015 23.29 23.44 23.17 23.24 2,784,237 -0.08(-0.34%)
Apr 28, 2015 23.18 23.35 22.98 23.32 1,967,770 +0.05(+0.21%)
Apr 27, 2015 23.31 23.38 23.09 23.27 2,617,679 -0.12(-0.51%)
Apr 24, 2015 23.62 23.62 23.17 23.39 2,685,778 -0.15(-0.64%)
Apr 23, 2015 23.37 23.79 23.23 23.54 3,119,506 +0.17(+0.73%)
Apr 22, 2015 23.12 23.40 22.95 23.37 2,290,740 +0.21(+0.91%)
Apr 21, 2015 23.25 23.32 22.97 23.16 1,869,388 -0.04(-0.17%)
Apr 20, 2015 23.24 23.44 23.03 23.20 1,625,188 +0.09(+0.39%)
Apr 17, 2015 23.25 23.32 22.98 23.11 1,449,039 -0.25(-1.07%)
Apr 16, 2015 23.06 23.50 22.96 23.36 4,012,868 +0.43(+1.88%)
Apr 15, 2015 22.81 23.06 22.69 22.93 1,876,990 +0.14(+0.61%)
Apr 14, 2015 22.91 22.94 22.55 22.79 1,791,650 -0.08(-0.35%)
Apr 13, 2015 22.70 22.90 22.64 22.87 1,723,269 +0.17(+0.75%)
Apr 10, 2015 22.50 22.77 22.46 22.70 1,460,644 +0.22(+0.98%)
Apr 09, 2015 22.47 22.65 22.35 22.48 1,747,331 -0.03(-0.13%)
Apr 08, 2015 22.53 22.61 22.38 22.51 1,828,108 -0.10(-0.44%)
Apr 07, 2015 22.82 22.85 22.52 22.61 2,220,425 -0.24(-1.05%)
Apr 06, 2015 22.84 23.08 22.76 22.85 3,688,509 -0.10(-0.44%)
Apr 02, 2015 23.10 22.95 22.95 22.95 1,400,300 -0.13(-0.56%)
Apr 01, 2015 22.79 23.15 22.76 23.08 2,081,180 +0.27(+1.18%)
Mar 31, 2015 22.70 22.90 22.57 22.81 2,004,653 +0.04(+0.18%)
Mar 30, 2015 22.68 22.89 22.56 22.77 2,100,373 +0.12(+0.53%)
Mar 27, 2015 22.52 22.72 22.47 22.65 1,497,314 +0.06(+0.27%)
Mar 26, 2015 22.76 22.76 22.36 22.59 1,409,905 -0.24(-1.05%)
Mar 25, 2015 23.06 23.10 22.66 22.83 1,986,722 -0.19(-0.83%)
Mar 24, 2015 23.15 23.20 22.79 23.02 1,651,729 -0.10(-0.43%)
Mar 23, 2015 23.12 23.25 23.05 23.12 1,284,999 +0.00(+0.00%)
Mar 20, 2015 22.91 23.23 22.82 23.12 1,738,098 +0.31(+1.36%)
Mar 19, 2015 22.89 22.93 22.59 22.81 1,261,286 -0.15(-0.65%)
Mar 18, 2015 23.00 23.20 22.82 22.96 2,030,211 -0.05(-0.22%)
Mar 17, 2015 22.86 23.03 22.78 23.01 1,183,049 +0.06(+0.26%)
Mar 16, 2015 22.87 23.10 22.79 22.95 1,719,165 +0.08(+0.35%)
Mar 13, 2015 22.83 22.98 22.55 22.87 1,495,928 -0.16(-0.69%)
Mar 12, 2015 22.98 23.09 22.77 23.03 1,917,826 +0.16(+0.70%)
Mar 11, 2015 22.85 22.97 22.62 22.87 1,342,810 +0.05(+0.22%)
Mar 10, 2015 23.15 23.19 22.46 22.82 3,463,728 -0.45(-1.93%)
Mar 09, 2015 23.71 23.80 23.12 23.27 1,695,315 -0.44(-1.86%)
Mar 06, 2015 23.74 23.93 23.55 23.71 3,042,971 +0.04(+0.17%)
Mar 05, 2015 23.77 24.06 23.63 23.67 2,706,139 -0.10(-0.42%)
Mar 04, 2015 23.46 23.93 23.23 23.77 2,652,725 +0.30(+1.28%)
Mar 03, 2015 23.60 23.80 23.40 23.47 1,389,354 -0.13(-0.55%)
Mar 02, 2015 22.82 23.81 22.81 23.60 2,880,601 +0.75(+3.28%)
Feb 27, 2015 23.45 23.45 22.73 22.85 4,168,123 -0.64(-2.72%)
Feb 26, 2015 23.60 23.60 23.29 23.49 1,733,704 -0.07(-0.30%)
Feb 25, 2015 23.76 23.80 23.35 23.56 2,356,341 -0.25(-1.05%)
Feb 24, 2015 23.97 24.05 23.72 23.81 2,511,430 -0.16(-0.67%)
Feb 23, 2015 24.10 24.23 23.88 23.97 2,057,920 -0.27(-1.11%)
Feb 20, 2015 24.17 24.24 23.91 24.24 1,529,752 +0.04(+0.17%)
Feb 19, 2015 23.98 24.27 23.94 24.20 1,346,649 +0.17(+0.71%)
Feb 18, 2015 24.18 24.19 23.89 24.03 3,233,603 -0.33(-1.35%)
Feb 17, 2015 24.48 24.68 24.28 24.36 3,582,079 -0.06(-0.25%)
Feb 13, 2015 24.50 24.42 24.42 24.42 4,515,400 +0.06(+0.25%)
Feb 12, 2015 24.25 24.59 24.05 24.36 3,720,429 +0.09(+0.37%)
Feb 11, 2015 24.20 24.47 23.90 24.27 3,844,922 +0.00(+0.00%)
Feb 10, 2015 23.81 24.50 23.25 24.27 5,972,318 -0.71(-2.84%)
Feb 09, 2015 24.66 25.04 24.41 24.98 2,962,801 +0.26(+1.05%)
Feb 06, 2015 24.69 24.81 24.55 24.72 1,459,759 +0.03(+0.12%)
Feb 05, 2015 24.38 24.80 24.18 24.69 1,759,460 +0.42(+1.73%)
Feb 04, 2015 24.39 24.40 24.01 24.27 1,901,713 -0.14(-0.57%)
Feb 03, 2015 24.22 24.41 24.12 24.41 2,141,401 +0.36(+1.50%)
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.