Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.64 47.98 47.19 47.23 2,951,450 -0.33(-0.69%)
Mar 30, 2021 46.74 47.65 46.73 47.56 1,982,040 +0.63(+1.34%)
Mar 29, 2021 46.50 47.29 46.35 46.93 2,750,430 +0.07(+0.14%)
Mar 26, 2021 46.70 47.24 46.21 46.86 2,569,622 +0.53(+1.15%)
Mar 25, 2021 45.94 46.40 45.39 46.33 1,907,395 -0.06(-0.13%)
Mar 24, 2021 46.60 47.21 46.33 46.39 2,153,423 +0.11(+0.23%)
Mar 23, 2021 47.10 47.14 46.21 46.28 2,077,671 -0.86(-1.83%)
Mar 22, 2021 46.53 47.44 46.30 47.14 2,375,206 +0.54(+1.16%)
Mar 19, 2021 46.04 46.73 45.82 46.60 3,421,543 +0.38(+0.82%)
Mar 18, 2021 47.10 47.31 46.07 46.23 2,217,559 -1.13(-2.39%)
Mar 17, 2021 47.44 47.49 46.54 47.36 1,920,544 +0.05(+0.10%)
Mar 16, 2021 47.69 48.14 46.91 47.31 2,468,037 -0.41(-0.85%)
Mar 15, 2021 47.14 47.72 46.58 47.72 3,380,546 +0.89(+1.90%)
Mar 12, 2021 46.51 46.83 45.90 46.83 2,887,968 +0.21(+0.46%)
Mar 11, 2021 46.48 46.87 46.20 46.61 4,046,629 +0.43(+0.92%)
Mar 10, 2021 46.07 46.50 45.57 46.19 2,216,061 +0.68(+1.49%)
Mar 09, 2021 45.93 46.15 45.24 45.51 3,577,718 -0.01(-0.02%)
Mar 08, 2021 45.44 45.82 44.89 45.52 4,771,636 +0.17(+0.38%)
Mar 05, 2021 45.44 45.58 44.10 45.35 3,484,530 +0.20(+0.45%)
Mar 04, 2021 45.20 45.74 44.44 45.14 4,368,046 -0.31(-0.68%)
Mar 03, 2021 45.09 45.54 44.62 45.45 3,800,817 +0.54(+1.21%)
Mar 02, 2021 44.58 45.03 44.31 44.91 2,903,978 +0.15(+0.32%)
Mar 01, 2021 44.48 44.92 44.33 44.77 3,822,742 +0.72(+1.62%)
Feb 26, 2021 43.51 44.47 42.89 44.05 5,074,396 +0.58(+1.33%)
Feb 25, 2021 43.75 44.09 42.73 43.47 4,572,788 -0.46(-1.06%)
Feb 24, 2021 43.51 44.09 43.09 43.93 4,666,146 +0.31(+0.71%)
Feb 23, 2021 43.74 43.82 42.23 43.63 5,851,386 -0.22(-0.51%)
Feb 22, 2021 44.75 44.93 43.78 43.85 4,994,885 -1.37(-3.04%)
Feb 19, 2021 45.68 45.96 45.09 45.22 2,264,618 -0.18(-0.39%)
Feb 18, 2021 45.75 46.06 45.39 45.40 2,594,896 -0.44(-0.97%)
Feb 17, 2021 45.78 46.33 45.41 45.84 2,027,496 -0.39(-0.83%)
Feb 16, 2021 46.92 47.06 46.19 46.23 3,146,035 -0.25(-0.54%)
Feb 12, 2021 45.99 46.62 45.99 46.48 2,543,715 +0.00(+0.00%)
Feb 11, 2021 46.91 47.05 46.18 46.48 4,325,635 -0.34(-0.72%)
Feb 10, 2021 46.52 47.52 45.89 46.82 3,138,056 +1.94(+4.32%)
Feb 09, 2021 43.38 45.62 43.19 44.88 4,303,480 +1.23(+2.83%)
Feb 08, 2021 43.29 43.80 42.92 43.64 3,660,541 +0.60(+1.39%)
Feb 05, 2021 42.54 43.06 42.43 43.05 2,590,702 +0.76(+1.80%)
Feb 04, 2021 40.70 42.29 40.60 42.29 3,922,490 +1.70(+4.18%)
Feb 03, 2021 40.64 40.96 40.40 40.59 2,829,987 -0.20(-0.50%)
Feb 02, 2021 39.61 40.98 39.49 40.79 2,639,742 +1.80(+4.62%)
Feb 01, 2021 37.84 39.39 37.81 38.99 1,913,345 +1.44(+3.83%)
Jan 29, 2021 37.24 37.92 36.80 37.55 3,930,706 +0.01(+0.03%)
Jan 28, 2021 36.63 37.91 36.30 37.54 2,143,982 +1.33(+3.67%)
Jan 27, 2021 36.88 37.13 36.14 36.21 2,995,824 -1.53(-4.06%)
Jan 26, 2021 38.51 38.56 37.66 37.74 2,804,252 -0.39(-1.01%)
Jan 25, 2021 38.61 39.03 37.79 38.13 3,125,943 -0.63(-1.62%)
Jan 22, 2021 39.34 39.71 38.74 38.76 1,943,052 -0.91(-2.28%)
Jan 21, 2021 40.05 40.24 39.48 39.66 1,490,663 -0.31(-0.77%)
Jan 20, 2021 39.79 40.11 39.70 39.97 1,783,723 +0.47(+1.20%)
Jan 19, 2021 39.64 39.65 39.11 39.50 2,056,823 +0.24(+0.61%)
Jan 15, 2021 39.22 39.43 38.72 39.26 2,183,483 -0.25(-0.63%)
Jan 14, 2021 39.81 40.00 39.34 39.51 1,790,401 -0.21(-0.53%)
Jan 13, 2021 39.04 39.99 38.73 39.72 3,630,648 +0.75(+1.93%)
Jan 12, 2021 39.16 39.28 38.84 38.97 1,070,098 -0.15(-0.39%)
Jan 11, 2021 38.79 39.36 38.70 39.12 1,494,030 +0.09(+0.22%)
Jan 08, 2021 38.96 39.38 38.56 39.04 2,348,715 +0.31(+0.80%)
Jan 07, 2021 38.26 38.98 38.18 38.73 2,942,298 +0.79(+2.08%)
Jan 06, 2021 37.98 38.23 37.07 37.94 4,791,956 +0.08(+0.20%)
Jan 05, 2021 38.27 38.55 37.74 37.86 2,044,288 -0.37(-0.96%)
Jan 04, 2021 39.07 39.23 37.77 38.23 2,372,816 -0.81(-2.07%)
Dec 31, 2020 39.04 39.04 39.04 1,096,245 +0.77(+2.02%)
Dec 30, 2020 38.18 38.82 38.12 38.27 1,096,245 +0.25(+0.66%)
Dec 29, 2020 38.30 38.42 37.79 38.01 1,265,658 -0.05(-0.13%)
Dec 28, 2020 38.66 38.84 38.05 38.06 2,164,229 -0.35(-0.90%)
Dec 24, 2020 38.31 38.42 38.11 38.41 800,434 +0.18(+0.48%)
Dec 23, 2020 38.29 38.64 38.21 38.23 2,916,142 +0.15(+0.41%)
Dec 22, 2020 38.31 38.42 37.94 38.07 2,875,099 -0.20(-0.53%)
Dec 21, 2020 38.23 38.54 37.74 38.27 2,284,764 -0.33(-0.85%)
Dec 18, 2020 39.05 39.08 38.43 38.60 5,937,134 -0.37(-0.94%)
Dec 17, 2020 38.84 39.25 38.66 38.97 1,994,718 +0.20(+0.52%)
Dec 16, 2020 38.33 38.92 38.24 38.77 2,165,216 +0.56(+1.46%)
Dec 15, 2020 38.16 38.27 37.83 38.21 1,577,278 +0.40(+1.05%)
Dec 14, 2020 38.53 38.81 37.81 37.81 2,500,714 -0.39(-1.01%)
Dec 11, 2020 37.36 38.21 37.33 38.20 2,120,316 +0.59(+1.56%)
Dec 10, 2020 37.43 37.65 37.16 37.61 2,633,909 -0.13(-0.36%)
Dec 09, 2020 38.50 38.58 37.69 37.74 1,921,698 -0.57(-1.48%)
Dec 08, 2020 38.27 38.80 38.11 38.31 1,720,747 -0.13(-0.33%)
Dec 07, 2020 38.12 38.54 37.96 38.44 1,662,858 +0.29(+0.76%)
Dec 04, 2020 38.02 38.43 37.66 38.15 1,548,177 +0.34(+0.89%)
Dec 03, 2020 37.94 38.37 37.69 37.81 1,587,568 +0.00(+0.00%)
Dec 02, 2020 37.56 37.97 37.10 37.81 2,345,549 +0.29(+0.77%)
Dec 01, 2020 37.16 37.68 37.03 37.52 1,935,609 +0.95(+2.61%)
Nov 30, 2020 37.20 37.32 36.48 36.57 4,042,074 -0.75(-2.01%)
Nov 27, 2020 37.61 37.77 37.24 37.32 1,132,764 -0.15(-0.41%)
Nov 25, 2020 36.87 37.51 36.71 37.47 1,803,440 +0.66(+1.78%)
Nov 24, 2020 37.68 37.78 36.41 36.82 4,742,504 -0.40(-1.09%)
Nov 23, 2020 36.95 37.31 36.82 37.22 2,591,670 +0.40(+1.10%)
Nov 20, 2020 36.97 37.17 36.55 36.82 2,371,223 -0.27(-0.73%)
Nov 19, 2020 36.66 37.10 36.23 37.09 2,724,931 +0.40(+1.08%)
Nov 18, 2020 36.80 37.27 36.64 36.69 3,134,610 +0.09(+0.24%)
Nov 17, 2020 36.41 36.63 36.07 36.61 1,894,170 +0.22(+0.61%)
Nov 16, 2020 36.88 36.95 36.28 36.39 2,180,254 +0.22(+0.61%)
Nov 13, 2020 35.61 36.41 35.51 36.16 4,934,231 +0.87(+2.47%)
Nov 12, 2020 35.19 35.79 34.84 35.29 4,193,296 +0.02(+0.05%)
Nov 11, 2020 35.18 35.64 34.89 35.27 8,745,061 -1.59(-4.33%)
Nov 10, 2020 36.60 36.95 36.23 36.87 2,869,705 +0.36(+0.97%)
Nov 09, 2020 37.98 38.23 36.47 36.51 3,416,966 -0.21(-0.58%)
Nov 06, 2020 36.55 36.97 35.99 36.72 1,959,379 +0.04(+0.10%)
Nov 05, 2020 36.08 37.79 35.90 36.68 4,050,131 +1.00(+2.80%)
Nov 04, 2020 34.02 36.21 33.93 35.68 4,979,868 +2.17(+6.48%)
Nov 03, 2020 32.81 33.61 32.47 33.51 4,457,156 -0.15(-0.46%)
Nov 02, 2020 33.43 34.21 33.17 33.67 1,896,989 +0.86(+2.64%)
Oct 30, 2020 33.56 33.72 32.32 32.80 2,384,028 -0.61(-1.84%)
Oct 29, 2020 33.39 33.64 32.79 33.42 2,884,696 +0.02(+0.06%)
Oct 28, 2020 33.65 33.69 33.12 33.40 1,476,488 -1.00(-2.90%)
Oct 27, 2020 34.95 35.24 34.39 34.40 1,923,812 -0.66(-1.89%)
Oct 26, 2020 35.49 35.80 34.53 35.06 2,718,301 -0.86(-2.41%)
Oct 23, 2020 36.02 36.20 35.49 35.92 2,815,443 +0.14(+0.40%)
Oct 22, 2020 35.79 36.13 35.27 35.78 2,291,597 +0.10(+0.27%)
Oct 21, 2020 36.03 36.47 35.57 35.68 2,951,206 -0.31(-0.85%)
Oct 20, 2020 35.61 36.41 35.47 35.99 2,391,707 +0.64(+1.82%)
Oct 19, 2020 35.69 36.01 35.29 35.35 2,614,076 -0.13(-0.38%)
Oct 16, 2020 35.63 35.86 35.46 35.48 1,542,018 -0.14(-0.40%)
Oct 15, 2020 34.75 35.64 34.20 35.63 2,737,806 +0.65(+1.87%)
Oct 14, 2020 34.80 35.45 34.74 34.97 1,504,166 +0.11(+0.30%)
Oct 13, 2020 34.91 35.31 34.60 34.87 1,953,387 +0.03(+0.08%)
Oct 12, 2020 34.85 34.95 34.53 34.84 1,317,898 +0.42(+1.23%)
Oct 09, 2020 34.78 34.98 34.31 34.42 3,912,304 -0.21(-0.61%)
Oct 08, 2020 34.31 34.69 34.09 34.63 1,907,899 +0.77(+2.27%)
Oct 07, 2020 33.87 34.31 33.82 33.86 2,260,441 +0.29(+0.86%)
Oct 06, 2020 34.68 34.80 33.57 33.57 3,020,168 -1.07(-3.08%)
Oct 05, 2020 34.06 34.78 33.93 34.64 2,136,265 +0.91(+2.71%)
Oct 02, 2020 32.85 34.08 32.67 33.73 2,278,152 +0.40(+1.21%)
Oct 01, 2020 33.27 33.63 33.02 33.32 3,040,145 +0.34(+1.02%)
Sep 30, 2020 32.99 33.49 32.69 32.99 3,277,797 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,165 -0.73(-2.17%)
Sep 28, 2020 33.09 33.70 32.61 33.57 2,952,053 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,575 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.76 3,683,016 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.76 32.76 2,824,429 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,226 +0.12(+0.35%)
Sep 21, 2020 32.78 33.22 32.32 33.17 3,654,840 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,235 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,348 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,559 +0.11(+0.31%)
Sep 15, 2020 33.98 34.71 33.73 34.61 2,755,777 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,346 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.51 33.28 2,535,814 -0.03(-0.09%)
Sep 10, 2020 33.97 34.39 33.14 33.31 2,771,279 -0.27(-0.80%)
Sep 09, 2020 33.48 33.80 33.20 33.58 4,423,071 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.76 32.91 3,413,172 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,604 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.95 34.26 2,967,285 -1.07(-3.02%)
Sep 02, 2020 34.92 35.45 34.49 35.33 2,439,186 +0.50(+1.43%)
Sep 01, 2020 34.39 35.23 34.27 34.83 3,419,441 +0.42(+1.23%)
Aug 31, 2020 33.75 34.57 33.67 34.41 5,009,241 +0.85(+2.55%)
Aug 28, 2020 33.62 33.73 33.49 33.55 6,373,475 +0.11(+0.32%)
Aug 27, 2020 33.62 33.79 33.37 33.45 3,373,772 -0.16(-0.49%)
Aug 26, 2020 33.61 33.63 33.26 33.61 4,760,444 +0.26(+0.78%)
Aug 25, 2020 33.42 33.66 33.09 33.35 2,499,012 -0.07(-0.20%)
Aug 24, 2020 33.53 33.62 33.20 33.42 2,790,096 -0.03(-0.09%)
Aug 21, 2020 33.00 33.50 32.80 33.45 4,039,730 +0.47(+1.43%)
Aug 20, 2020 33.47 33.76 32.82 32.98 5,530,673 -1.38(-4.03%)
Aug 19, 2020 34.47 34.59 34.15 34.36 3,761,737 +0.04(+0.11%)
Aug 18, 2020 34.64 34.89 34.31 34.32 2,607,534 -0.29(-0.83%)
Aug 17, 2020 35.06 35.19 34.45 34.61 2,980,339 -0.58(-1.64%)
Aug 14, 2020 34.71 35.27 34.60 35.19 3,073,834 +0.38(+1.09%)
Aug 13, 2020 34.60 35.06 34.55 34.81 2,743,173 +0.01(+0.03%)
Aug 12, 2020 34.93 35.28 34.61 34.80 7,484,217 +1.30(+3.89%)
Aug 11, 2020 34.91 35.02 33.44 33.49 8,874,529 -1.92(-5.43%)
Aug 10, 2020 35.12 35.57 35.05 35.42 4,700,450 +0.11(+0.30%)
Aug 07, 2020 34.95 35.34 34.87 35.31 1,640,659 +0.25(+0.71%)
Aug 06, 2020 34.85 35.16 34.65 35.06 1,728,841 +0.32(+0.91%)
Aug 05, 2020 35.22 35.25 34.44 34.75 2,583,963 +0.08(+0.22%)
Aug 04, 2020 35.01 35.31 33.92 34.67 5,471,578 +0.41(+1.20%)
Aug 03, 2020 33.84 34.29 33.32 34.26 2,593,524 +0.41(+1.22%)
Jul 31, 2020 34.00 34.14 33.35 33.85 1,889,877 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,628 -0.48(-1.39%)
Jul 29, 2020 33.71 34.42 33.64 34.37 2,608,438 +0.91(+2.72%)
Jul 28, 2020 33.47 33.76 33.32 33.46 2,699,331 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.69 1,737,330 +0.49(+1.47%)
Jul 24, 2020 33.49 33.57 33.05 33.20 1,390,814 -0.34(-1.03%)
Jul 23, 2020 33.94 34.14 33.30 33.54 2,401,819 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.69 34.04 2,219,168 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,875 +0.58(+1.74%)
Jul 20, 2020 33.46 33.66 33.45 33.50 2,498,041 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.48 1,864,276 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,240 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,742 +0.50(+1.51%)
Jul 14, 2020 32.59 33.08 32.55 33.01 2,862,304 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,093 -0.67(-2.01%)
Jul 10, 2020 33.26 33.53 32.64 33.39 3,979,442 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.15 33.24 8,635,238 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,053 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.48 3,158,081 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,608 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,529,909 +0.34(+1.13%)
Jul 01, 2020 29.72 30.00 28.95 29.52 2,041,644 -0.03(-0.10%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,191 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,504 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,556,344 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,145 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,718,947 -1.13(-3.75%)
Jun 23, 2020 30.40 30.80 30.03 30.14 3,175,814 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,653 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,114 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.35 3,354,544 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,069 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,733 +0.52(+1.79%)
Jun 15, 2020 27.02 28.86 26.86 28.82 4,824,607 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,839 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,064 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,447 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,192 -0.14(-0.47%)
Jun 08, 2020 29.61 30.36 29.45 30.34 5,695,294 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,212,986 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,735 +0.12(+0.43%)
Jun 03, 2020 28.52 29.04 28.29 28.88 4,375,238 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,366 +1.00(+3.71%)
Jun 01, 2020 26.76 27.27 26.49 27.07 2,284,934 +0.52(+1.95%)
May 29, 2020 26.80 27.41 26.20 26.56 6,017,700 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,176 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,153 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,589 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.69 1,414,743 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,472 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,837,999 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,498 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,641,831 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,748 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,790 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.99 23.20 3,178,052 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,036 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,942,936 -0.25(-0.97%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,469 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,723 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.59 24.78 3,760,092 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,422 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,429,906 -0.10(-0.45%)
May 01, 2020 23.36 23.61 22.80 23.20 2,628,928 -0.79(-3.29%)
Apr 30, 2020 24.69 24.73 23.81 23.99 5,017,816 -1.22(-4.83%)
Apr 29, 2020 24.96 25.57 24.74 25.21 2,743,815 +1.02(+4.21%)
Apr 28, 2020 24.48 24.91 23.99 24.19 4,133,083 +0.44(+1.84%)
Apr 27, 2020 22.75 23.98 22.75 23.76 3,726,236 +1.28(+5.72%)
Apr 24, 2020 22.18 22.55 22.01 22.47 1,855,126 +0.49(+2.21%)
Apr 23, 2020 21.16 22.21 21.11 21.99 3,624,793 +0.89(+4.20%)
Apr 22, 2020 21.20 21.31 20.89 21.10 4,284,398 +0.31(+1.51%)
Apr 21, 2020 21.15 21.36 20.43 20.79 3,693,981 -1.06(-4.84%)
Apr 20, 2020 22.20 22.45 21.46 21.84 4,791,882 -0.92(-4.06%)
Apr 17, 2020 22.87 23.03 22.23 22.77 4,055,181 +0.76(+3.46%)
Apr 16, 2020 22.03 22.23 21.44 22.01 3,182,682 -0.12(-0.56%)
Apr 15, 2020 21.97 22.41 21.77 22.13 4,271,693 -0.91(-3.97%)
Apr 14, 2020 23.28 23.70 22.75 23.04 4,027,109 +0.25(+1.09%)
Apr 13, 2020 23.57 23.79 22.09 22.80 4,581,183 -1.28(-5.34%)
Apr 09, 2020 24.19 24.83 23.56 24.08 7,757,555 +0.58(+2.47%)
Apr 08, 2020 23.32 23.84 22.80 23.50 4,635,550 +0.54(+2.36%)
Apr 07, 2020 24.70 24.70 22.89 22.96 5,991,137 -0.23(-0.99%)
Apr 06, 2020 22.21 23.31 22.12 23.19 5,938,182 +2.04(+9.63%)
Apr 03, 2020 20.90 21.27 20.50 21.15 7,432,905 +0.25(+1.18%)
Apr 02, 2020 20.54 21.00 20.32 20.90 3,737,495 +0.04(+0.18%)
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.