KKR & Co. LP (NY: KKR )

47.68 -1.37 (-2.79%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.43 13.68 13.41 13.68 1,739,832 +0.18(+1.31%)
Mar 30, 2016 13.51 13.72 13.31 13.50 2,067,291 +0.12(+0.91%)
Mar 29, 2016 13.04 13.42 12.80 13.38 1,761,504 +0.25(+1.91%)
Mar 28, 2016 12.94 13.28 12.80 13.13 2,042,000 +0.19(+1.44%)
Mar 24, 2016 13.08 12.94 12.94 12.94 2,665,931 -0.28(-2.11%)
Mar 23, 2016 13.81 13.89 13.18 13.22 2,402,399 -0.62(-4.51%)
Mar 22, 2016 13.85 13.93 13.59 13.85 1,882,612 -0.06(-0.40%)
Mar 21, 2016 13.75 13.98 13.73 13.90 3,161,116 +0.14(+1.01%)
Mar 18, 2016 14.02 14.08 13.69 13.76 3,438,685 -0.24(-1.73%)
Mar 17, 2016 13.34 14.15 13.27 14.00 3,268,473 +0.64(+4.81%)
Mar 16, 2016 12.91 13.47 12.91 13.36 3,538,222 +0.37(+2.87%)
Mar 15, 2016 13.04 13.09 12.83 12.99 2,858,087 -0.15(-1.13%)
Mar 14, 2016 13.13 13.30 13.01 13.14 2,928,918 -0.04(-0.28%)
Mar 11, 2016 12.92 13.22 12.91 13.17 3,872,484 +0.34(+2.69%)
Mar 10, 2016 12.62 12.84 12.45 12.83 2,511,848 +0.26(+2.07%)
Mar 09, 2016 12.57 12.75 12.47 12.57 2,045,707 +0.15(+1.20%)
Mar 08, 2016 12.86 12.93 12.42 12.42 1,919,324 -0.57(-4.37%)
Mar 07, 2016 12.44 13.08 12.43 12.99 5,850,043 +0.49(+3.95%)
Mar 04, 2016 12.09 12.63 12.08 12.50 4,350,667 +0.41(+3.39%)
Mar 03, 2016 11.83 12.11 11.78 12.09 6,409,886 +0.19(+1.56%)
Mar 02, 2016 12.07 12.20 11.86 11.90 3,390,073 -0.17(-1.39%)
Mar 01, 2016 12.02 12.17 11.89 12.07 2,136,711 +0.11(+0.93%)
Feb 29, 2016 11.55 11.99 11.55 11.96 3,628,177 +0.47(+4.05%)
Feb 26, 2016 11.51 11.74 11.33 11.49 6,836,191 +0.07(+0.65%)
Feb 25, 2016 11.73 11.83 11.12 11.42 8,754,769 -0.34(-2.85%)
Feb 24, 2016 11.88 11.98 11.54 11.75 5,772,656 -0.36(-3.00%)
Feb 23, 2016 12.13 12.28 11.91 12.11 2,548,861 -0.14(-1.14%)
Feb 22, 2016 12.09 12.32 12.02 12.25 2,585,265 +0.32(+2.65%)
Feb 19, 2016 11.83 12.14 11.72 11.94 2,982,303 +0.01(+0.08%)
Feb 18, 2016 11.77 11.98 11.50 11.93 4,393,252 +0.20(+1.67%)
Feb 17, 2016 11.36 11.75 11.31 11.73 7,081,427 +0.11(+0.96%)
Feb 16, 2016 11.28 11.64 11.17 11.62 5,034,247 +0.50(+4.52%)
Feb 12, 2016 10.46 11.12 11.12 11.12 6,039,213 +0.75(+7.28%)
Feb 11, 2016 10.52 10.89 10.14 10.36 14,014,024 -0.54(-4.95%)
Feb 10, 2016 11.90 11.92 10.87 10.90 8,272,360 -0.85(-7.21%)
Feb 09, 2016 11.73 12.04 11.45 11.75 5,018,687 -0.29(-2.40%)
Feb 08, 2016 12.67 12.69 11.84 12.04 4,692,191 -0.84(-6.51%)
Feb 05, 2016 12.73 13.33 12.73 12.88 3,491,820 +0.18(+1.39%)
Feb 04, 2016 12.29 12.76 12.25 12.70 3,977,763 +0.36(+2.94%)
Feb 03, 2016 12.58 12.58 11.90 12.34 5,396,313 -0.12(-0.97%)
Feb 02, 2016 12.75 12.75 12.40 12.46 3,296,857 -0.49(-3.81%)
Feb 01, 2016 12.56 13.13 12.48 12.95 2,962,687 +0.26(+2.05%)
Jan 29, 2016 12.63 12.90 12.50 12.69 2,955,521 +0.09(+0.74%)
Jan 28, 2016 12.58 12.70 12.30 12.60 2,608,080 +0.13(+1.05%)
Jan 27, 2016 12.70 12.80 12.12 12.47 5,468,621 -0.33(-2.55%)
Jan 26, 2016 12.53 12.98 12.42 12.79 3,513,928 +0.32(+2.54%)
Jan 25, 2016 13.38 13.44 12.42 12.48 4,268,135 -0.94(-7.01%)
Jan 22, 2016 13.77 13.86 13.19 13.42 2,807,586 +0.04(+0.28%)
Jan 21, 2016 12.68 13.73 12.65 13.38 6,772,490 +0.70(+5.51%)
Jan 20, 2016 12.03 12.79 11.82 12.68 8,168,320 +0.42(+3.42%)
Jan 19, 2016 12.57 12.86 12.26 12.26 6,799,030 -0.25(-2.01%)
Jan 15, 2016 12.34 12.51 12.51 12.51 7,420,617 -0.47(-3.66%)
Jan 14, 2016 12.46 13.22 11.83 12.99 7,519,020 +0.59(+4.73%)
Jan 13, 2016 12.70 13.04 12.40 12.40 5,569,720 -0.20(-1.62%)
Jan 12, 2016 12.85 13.02 12.24 12.61 5,800,035 -0.13(-1.02%)
Jan 11, 2016 13.22 13.35 12.54 12.74 6,562,581 -0.45(-3.39%)
Jan 08, 2016 13.67 13.70 13.16 13.18 4,791,132 -0.31(-2.28%)
Jan 07, 2016 13.77 14.04 13.39 13.49 3,706,263 -0.61(-4.29%)
Jan 06, 2016 14.08 14.33 13.87 14.10 5,182,343 -0.29(-2.01%)
Jan 05, 2016 14.71 14.87 14.28 14.39 3,820,313 -0.31(-2.09%)
Jan 04, 2016 14.25 14.78 14.16 14.69 3,020,561 +0.18(+1.22%)
Dec 31, 2015 14.45 14.52 14.52 14.52 3,576,700 -0.02(-0.13%)
Dec 30, 2015 14.32 14.65 14.31 14.53 3,127,215 -0.05(-0.32%)
Dec 29, 2015 14.81 14.87 14.33 14.58 4,137,694 -0.13(-0.89%)
Dec 28, 2015 14.86 14.88 14.61 14.71 4,300,261 -0.22(-1.50%)
Dec 24, 2015 14.98 14.93 14.93 14.93 2,956,776 -0.14(-0.93%)
Dec 23, 2015 14.73 15.11 14.66 15.07 3,861,008 +0.45(+3.06%)
Dec 22, 2015 14.79 14.79 14.54 14.63 2,912,970 -0.13(-0.88%)
Dec 21, 2015 14.56 14.97 14.53 14.76 3,845,209 +0.27(+1.86%)
Dec 18, 2015 14.54 14.89 14.40 14.49 4,738,681 -0.19(-1.27%)
Dec 17, 2015 14.41 14.79 14.40 14.67 3,891,264 +0.35(+2.47%)
Dec 16, 2015 14.34 14.43 13.98 14.32 4,161,290 +0.14(+0.98%)
Dec 15, 2015 13.59 14.35 13.53 14.18 5,833,778 +0.73(+5.40%)
Dec 14, 2015 14.12 14.20 13.34 13.45 7,069,933 -0.70(-4.93%)
Dec 11, 2015 14.99 15.13 14.12 14.15 7,369,030 -1.13(-7.37%)
Dec 10, 2015 14.74 15.40 14.70 15.28 4,879,094 +0.62(+4.26%)
Dec 09, 2015 14.89 15.19 14.62 14.66 4,310,184 -0.26(-1.75%)
Dec 08, 2015 14.76 15.04 14.68 14.92 4,531,344 -0.13(-0.87%)
Dec 07, 2015 15.06 15.22 14.67 15.05 4,745,571 -0.16(-1.04%)
Dec 04, 2015 15.25 15.48 15.04 15.20 4,020,889 -0.05(-0.30%)
Dec 03, 2015 15.53 15.60 15.06 15.25 3,806,040 -0.19(-1.21%)
Dec 02, 2015 15.74 15.80 15.39 15.44 2,431,089 -0.32(-2.01%)
Dec 01, 2015 15.85 15.90 15.59 15.75 2,925,618 +0.01(+0.06%)
Nov 30, 2015 15.92 15.96 15.69 15.74 2,525,466 -0.18(-1.11%)
Nov 27, 2015 15.92 16.01 15.78 15.92 738,736 +0.01(+0.06%)
Nov 25, 2015 15.91 15.91 15.91 15.91 5,227,683 +0.06(+0.35%)
Nov 24, 2015 15.83 15.92 15.73 15.86 2,615,571 -0.07(-0.41%)
Nov 23, 2015 16.26 16.39 15.85 15.92 2,813,271 -0.33(-2.01%)
Nov 20, 2015 16.39 16.47 16.21 16.25 2,687,151 -0.08(-0.51%)
Nov 19, 2015 16.29 16.61 16.24 16.33 2,395,853 +0.06(+0.34%)
Nov 18, 2015 16.18 16.46 16.10 16.28 3,385,185 +0.20(+1.22%)
Nov 17, 2015 16.46 16.57 15.95 16.08 3,616,901 -0.35(-2.15%)
Nov 16, 2015 16.29 16.57 16.16 16.43 3,131,109 +0.02(+0.11%)
Nov 13, 2015 16.61 16.97 16.23 16.41 3,158,129 -0.25(-1.51%)
Nov 12, 2015 16.75 16.95 16.63 16.67 3,613,904 -0.11(-0.67%)
Nov 11, 2015 16.88 16.90 16.55 16.78 8,217,827 -0.02(-0.11%)
Nov 10, 2015 16.95 17.26 16.54 16.80 2,745,741 -0.16(-0.93%)
Nov 09, 2015 17.64 17.64 16.77 16.95 2,759,415 -0.73(-4.11%)
Nov 06, 2015 17.59 17.77 17.21 17.68 6,310,608 +0.10(+0.58%)
Nov 05, 2015 17.43 17.88 17.36 17.58 5,458,594 +0.40(+2.33%)
Nov 04, 2015 17.46 17.50 16.72 17.18 6,536,916 -0.42(-2.38%)
Nov 03, 2015 17.03 17.82 16.91 17.60 6,257,948 +0.53(+3.11%)
Nov 02, 2015 16.14 17.50 16.11 17.07 9,090,514 +1.10(+6.88%)
Oct 30, 2015 16.18 16.53 15.78 15.97 7,255,545 -0.14(-0.87%)
Oct 29, 2015 15.36 16.73 15.03 16.11 12,486,277 +0.42(+2.67%)
Oct 28, 2015 14.87 16.04 14.79 15.69 16,405,458 -0.70(-4.26%)
Oct 27, 2015 16.47 16.62 16.05 16.39 2,136,895 -0.16(-0.96%)
Oct 26, 2015 16.57 16.68 16.44 16.55 3,233,319 -0.02(-0.11%)
Oct 23, 2015 16.42 16.76 16.36 16.56 2,397,808 +0.37(+2.30%)
Oct 22, 2015 16.02 16.33 15.96 16.19 2,057,706 +0.32(+1.99%)
Oct 21, 2015 15.87 16.10 15.87 15.87 1,851,303 +0.07(+0.47%)
Oct 20, 2015 16.06 16.15 15.74 15.80 4,455,713 -0.24(-1.51%)
Oct 19, 2015 16.57 16.57 16.03 16.04 3,528,906 -0.53(-3.20%)
Oct 16, 2015 16.57 16.62 16.37 16.57 3,048,971 +0.09(+0.57%)
Oct 15, 2015 16.48 16.59 16.22 16.48 4,484,043 +0.08(+0.51%)
Oct 14, 2015 16.76 16.88 16.35 16.40 2,461,709 -0.27(-1.62%)
Oct 13, 2015 16.89 17.08 16.60 16.67 2,134,606 -0.42(-2.45%)
Oct 12, 2015 17.39 17.41 16.82 17.09 2,165,248 -0.30(-1.71%)
Oct 09, 2015 17.60 17.64 17.31 17.38 1,305,031 -0.08(-0.48%)
Oct 08, 2015 17.27 17.63 17.15 17.47 1,554,763 +0.13(+0.75%)
Oct 07, 2015 17.22 17.77 17.18 17.34 2,737,449 +0.26(+1.53%)
Oct 06, 2015 16.98 17.35 16.95 17.08 4,862,256 +0.07(+0.44%)
Oct 05, 2015 16.37 17.01 16.29 17.00 2,345,485 +0.76(+4.70%)
Oct 02, 2015 15.74 16.25 15.48 16.24 1,973,111 +0.26(+1.63%)
Oct 01, 2015 15.65 16.09 15.55 15.98 3,769,057 +0.35(+2.27%)
Sep 30, 2015 15.13 15.69 14.92 15.62 3,292,989 +0.61(+4.03%)
Sep 29, 2015 15.46 15.51 14.87 15.02 5,141,022 -0.36(-2.36%)
Sep 28, 2015 16.19 16.25 15.25 15.38 4,373,945 -0.87(-5.33%)
Sep 25, 2015 16.67 16.79 16.19 16.25 2,596,988 -0.19(-1.13%)
Sep 24, 2015 16.56 16.58 16.01 16.43 2,979,771 -0.32(-1.89%)
Sep 23, 2015 17.21 17.24 16.62 16.75 3,875,670 -0.41(-2.39%)
Sep 22, 2015 17.26 17.32 17.04 17.16 1,939,573 -0.38(-2.18%)
Sep 21, 2015 17.63 17.75 17.36 17.54 2,242,975 +0.00(+0.00%)
Sep 18, 2015 17.83 17.83 17.36 17.54 2,287,105 -0.58(-3.19%)
Sep 17, 2015 17.66 18.36 17.54 18.12 2,784,905 +0.47(+2.64%)
Sep 16, 2015 17.55 17.69 17.32 17.65 1,573,938 +0.07(+0.37%)
Sep 15, 2015 17.17 17.63 17.07 17.59 1,603,261 +0.46(+2.66%)
Sep 14, 2015 17.23 17.39 16.97 17.13 1,254,349 -0.09(-0.54%)
Sep 11, 2015 17.09 17.29 16.99 17.23 2,660,610 +0.12(+0.71%)
Sep 10, 2015 17.63 17.71 17.05 17.10 4,359,611 -0.50(-2.86%)
Sep 09, 2015 18.44 18.61 17.45 17.61 3,094,656 -0.53(-2.93%)
Sep 08, 2015 17.80 18.20 17.66 18.14 1,934,449 +0.69(+3.95%)
Sep 04, 2015 17.48 17.45 17.45 17.45 2,872,358 -0.19(-1.06%)
Sep 03, 2015 17.34 17.95 17.27 17.63 4,217,411 +0.39(+2.27%)
Sep 02, 2015 17.61 17.63 16.95 17.24 3,949,998 +0.00(+0.00%)
Sep 01, 2015 17.50 17.81 17.13 17.24 4,036,936 -0.53(-2.99%)
Aug 31, 2015 18.46 18.51 17.77 17.77 3,172,871 -0.76(-4.12%)
Aug 28, 2015 18.85 18.93 18.49 18.54 2,028,947 -0.40(-2.11%)
Aug 27, 2015 18.62 19.32 18.41 18.94 4,888,787 +0.74(+4.04%)
Aug 26, 2015 18.17 18.36 17.64 18.20 5,232,302 +0.61(+3.44%)
Aug 25, 2015 18.16 18.40 17.59 17.60 6,082,709 +0.20(+1.12%)
Aug 24, 2015 16.51 18.09 7.449 17.40 7,593,867 -0.80(-4.40%)
Aug 21, 2015 18.57 18.66 17.86 18.20 8,549,607 -0.67(-3.55%)
Aug 20, 2015 19.79 19.79 18.67 18.87 7,342,667 -1.15(-5.72%)
Aug 19, 2015 20.30 20.38 19.93 20.02 3,660,716 -0.37(-1.83%)
Aug 18, 2015 20.62 20.62 20.17 20.39 4,546,406 -0.27(-1.31%)
Aug 17, 2015 20.60 20.94 20.60 20.66 5,101,108 -0.62(-2.93%)
Aug 14, 2015 21.23 21.34 21.05 21.28 1,993,631 +0.11(+0.53%)
Aug 13, 2015 21.17 21.24 20.79 21.17 1,944,865 +0.09(+0.44%)
Aug 12, 2015 21.01 21.13 20.39 21.08 3,719,398 -0.13(-0.61%)
Aug 11, 2015 21.27 21.41 21.14 21.21 2,070,061 -0.46(-2.11%)
Aug 10, 2015 21.59 21.72 21.43 21.67 2,551,324 +0.25(+1.17%)
Aug 07, 2015 21.67 21.85 21.04 21.41 3,034,046 -0.23(-1.07%)
Aug 06, 2015 22.28 22.34 21.46 21.65 3,208,579 -0.51(-2.31%)
Aug 05, 2015 22.32 22.35 22.00 22.16 3,166,687 -0.13(-0.59%)
Aug 04, 2015 22.36 22.46 22.21 22.29 1,614,252 -0.05(-0.21%)
Aug 03, 2015 22.25 22.40 22.12 22.34 2,074,891 +0.08(+0.38%)
Jul 31, 2015 22.42 22.52 22.22 22.25 2,038,620 -0.13(-0.58%)
Jul 30, 2015 22.62 22.62 22.36 22.38 2,191,119 -0.52(-2.28%)
Jul 29, 2015 22.64 23.00 22.61 22.90 3,467,650 +0.37(+1.65%)
Jul 28, 2015 22.35 22.63 22.16 22.53 3,720,887 +0.42(+1.89%)
Jul 27, 2015 22.30 22.31 21.89 22.11 3,530,901 -0.34(-1.53%)
Jul 24, 2015 22.83 22.97 22.42 22.46 3,180,747 -0.14(-0.62%)
Jul 23, 2015 22.72 23.08 22.51 22.60 4,537,238 +0.17(+0.75%)
Jul 22, 2015 22.48 22.65 22.32 22.43 2,412,888 -0.10(-0.45%)
Jul 21, 2015 22.19 22.57 22.12 22.53 2,460,839 +0.41(+1.85%)
Jul 20, 2015 22.52 22.53 22.07 22.12 2,032,103 -0.36(-1.61%)
Jul 17, 2015 22.48 22.49 22.35 22.49 1,356,708 +0.01(+0.04%)
Jul 16, 2015 22.49 22.52 22.28 22.48 2,363,393 +0.09(+0.42%)
Jul 15, 2015 22.18 22.46 22.10 22.38 3,125,174 +0.20(+0.92%)
Jul 14, 2015 21.89 22.18 21.84 22.18 3,177,651 +0.29(+1.32%)
Jul 13, 2015 21.63 21.94 21.60 21.89 2,523,831 +0.32(+1.47%)
Jul 10, 2015 21.46 21.65 21.24 21.57 2,382,332 +0.34(+1.58%)
Jul 09, 2015 21.05 21.24 20.97 21.24 1,567,332 +0.36(+1.74%)
Jul 08, 2015 21.38 21.41 20.81 20.87 2,595,687 -0.61(-2.86%)
Jul 07, 2015 21.63 21.67 21.18 21.49 2,384,284 -0.07(-0.30%)
Jul 06, 2015 21.51 21.67 21.42 21.55 1,703,104 -0.11(-0.52%)
Jul 02, 2015 21.48 21.67 21.67 21.67 1,826,263 +0.22(+1.04%)
Jul 01, 2015 21.49 21.50 21.31 21.44 1,571,194 +0.17(+0.79%)
Jun 30, 2015 21.41 21.41 21.09 21.28 1,589,058 +0.06(+0.26%)
Jun 29, 2015 21.28 21.44 21.07 21.22 2,964,773 -0.28(-1.30%)
Jun 26, 2015 21.72 21.76 21.38 21.50 1,817,051 -0.16(-0.73%)
Jun 25, 2015 21.69 21.79 21.56 21.66 5,594,157 -0.03(-0.13%)
Jun 24, 2015 21.63 21.68 21.48 21.68 2,853,643 +0.01(+0.04%)
Jun 23, 2015 21.54 21.76 21.52 21.68 2,300,751 +0.14(+0.65%)
Jun 22, 2015 21.55 21.55 21.37 21.54 1,478,470 +0.12(+0.57%)
Jun 19, 2015 21.45 21.49 21.28 21.41 2,147,829 -0.01(-0.04%)
Jun 18, 2015 21.28 21.53 21.23 21.42 2,699,829 +0.20(+0.97%)
Jun 17, 2015 21.41 21.41 21.11 21.22 2,670,287 -0.11(-0.52%)
Jun 16, 2015 21.36 21.41 21.27 21.33 1,645,301 -0.06(-0.26%)
Jun 15, 2015 21.31 21.44 21.28 21.39 2,212,888 -0.12(-0.56%)
Jun 12, 2015 21.68 21.68 21.40 21.51 1,419,246 -0.20(-0.90%)
Jun 11, 2015 21.46 21.72 21.46 21.70 1,497,599 +0.24(+1.13%)
Jun 10, 2015 21.37 21.50 21.24 21.46 2,369,083 +0.19(+0.88%)
Jun 09, 2015 21.46 21.48 21.07 21.28 1,947,904 -0.20(-0.95%)
Jun 08, 2015 21.65 21.75 21.37 21.48 1,955,396 -0.17(-0.77%)
Jun 05, 2015 21.69 21.70 21.52 21.65 2,854,266 +0.04(+0.17%)
Jun 04, 2015 21.60 21.74 21.51 21.61 2,407,673 +0.02(+0.09%)
Jun 03, 2015 21.46 21.61 21.42 21.59 3,403,030 +0.25(+1.18%)
Jun 02, 2015 21.34 21.41 21.18 21.34 2,563,611 +0.05(+0.22%)
Jun 01, 2015 21.41 21.45 21.26 21.29 1,463,735 -0.07(-0.35%)
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%)
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.