KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.68 13.82 13.32 13.48 2,342,485 -0.55(-3.92%)
Oct 28, 2011 13.50 14.11 13.37 14.03 1,475,599 +0.38(+2.78%)
Oct 27, 2011 12.90 13.73 12.88 13.65 2,318,532 +1.05(+8.33%)
Oct 26, 2011 12.75 12.92 12.44 12.60 1,696,574 +0.06(+0.48%)
Oct 25, 2011 12.97 13.03 12.19 12.54 3,704,430 -0.63(-4.78%)
Oct 24, 2011 12.40 13.25 12.29 13.17 4,031,189 +0.77(+6.21%)
Oct 21, 2011 11.82 12.73 11.82 12.40 1,875,800 +0.70(+5.98%)
Oct 20, 2011 11.35 11.76 11.01 11.70 1,835,171 +0.29(+2.54%)
Oct 19, 2011 12.26 12.34 11.33 11.41 1,657,673 -0.77(-6.32%)
Oct 18, 2011 11.70 12.33 11.51 12.18 1,304,949 +0.46(+3.92%)
Oct 17, 2011 12.39 12.46 11.69 11.72 2,524,547 -0.83(-6.61%)
Oct 14, 2011 12.43 12.61 12.10 12.55 1,755,485 +0.39(+3.21%)
Oct 13, 2011 12.13 12.20 11.98 12.16 1,307,347 -0.14(-1.14%)
Oct 12, 2011 11.75 12.49 11.75 12.30 2,771,543 +0.83(+7.24%)
Oct 11, 2011 10.87 11.69 10.60 11.47 2,035,571 +0.45(+4.08%)
Oct 10, 2011 10.72 11.24 10.68 11.02 1,186,060 +0.62(+5.96%)
Oct 07, 2011 10.81 10.96 10.28 10.40 1,188,287 -0.19(-1.79%)
Oct 06, 2011 10.52 10.71 10.45 10.59 1,206,408 +0.20(+1.92%)
Oct 05, 2011 10.20 10.53 10.08 10.39 1,437,782 +0.25(+2.47%)
Oct 04, 2011 9.750 10.24 8.950 10.14 2,453,154 +0.22(+2.22%)
Oct 03, 2011 10.60 10.73 9.900 9.920 2,489,348 -0.48(-4.62%)
Sep 30, 2011 10.44 10.74 10.30 10.40 1,156,397 -0.20(-1.89%)
Sep 29, 2011 10.96 11.14 10.51 10.60 1,349,265 +0.06(+0.57%)
Sep 28, 2011 10.99 10.99 10.54 10.54 1,704,544 -0.36(-3.30%)
Sep 27, 2011 11.05 11.44 10.83 10.90 2,223,441 +0.14(+1.30%)
Sep 26, 2011 10.63 10.79 10.40 10.76 842,927 +0.23(+2.18%)
Sep 23, 2011 10.65 11.00 10.51 10.53 4,947,009 -0.23(-2.14%)
Sep 22, 2011 10.83 10.83 10.37 10.76 3,079,696 -0.65(-5.70%)
Sep 21, 2011 11.75 11.86 11.26 11.41 2,014,037 -0.35(-2.98%)
Sep 20, 2011 11.96 12.21 11.74 11.76 1,604,645 -0.18(-1.51%)
Sep 19, 2011 11.83 12.08 11.34 11.94 1,980,041 -0.19(-1.57%)
Sep 16, 2011 11.97 12.14 11.69 12.13 2,181,742 +0.15(+1.25%)
Sep 15, 2011 11.53 12.00 11.43 11.98 3,099,812 +0.60(+5.27%)
Sep 14, 2011 11.16 11.59 10.82 11.38 1,827,856 +0.29(+2.61%)
Sep 13, 2011 10.77 11.24 10.48 11.09 1,699,796 +0.33(+3.07%)
Sep 12, 2011 10.77 10.82 10.42 10.76 853,222 -0.11(-1.01%)
Sep 09, 2011 11.30 11.30 10.76 10.87 1,370,616 -0.32(-2.86%)
Sep 08, 2011 11.62 11.69 11.11 11.19 1,005,369 -0.42(-3.62%)
Sep 07, 2011 11.02 11.70 11.02 11.61 1,334,852 +0.60(+5.45%)
Sep 06, 2011 11.10 11.18 10.73 11.01 1,496,863 -0.53(-4.59%)
Sep 02, 2011 11.93 12.01 11.45 11.54 1,429,244 -0.75(-6.10%)
Sep 01, 2011 12.78 12.82 12.25 12.29 1,359,176 -0.51(-3.98%)
Aug 31, 2011 12.61 12.98 12.58 12.80 1,722,267 +0.30(+2.40%)
Aug 30, 2011 12.52 12.54 12.24 12.50 1,039,868 -0.03(-0.24%)
Aug 29, 2011 12.40 12.79 12.27 12.53 1,178,760 +0.42(+3.47%)
Aug 26, 2011 11.46 12.18 11.45 12.11 1,300,973 +0.50(+4.31%)
Aug 25, 2011 11.80 11.99 11.49 11.61 2,747,626 -0.06(-0.51%)
Aug 24, 2011 11.46 11.67 11.36 11.67 1,715,803 +0.23(+2.01%)
Aug 23, 2011 11.01 11.46 11.01 11.44 3,503,030 +0.48(+4.38%)
Aug 22, 2011 11.39 11.49 10.90 10.96 4,173,792 -0.12(-1.08%)
Aug 19, 2011 10.56 11.24 10.56 11.08 3,197,454 +0.21(+1.93%)
Aug 18, 2011 11.00 11.03 10.61 10.87 2,044,383 -0.55(-4.82%)
Aug 17, 2011 11.15 11.52 11.11 11.42 2,055,985 +0.38(+3.44%)
Aug 16, 2011 11.00 11.20 10.92 11.04 1,370,988 -0.05(-0.45%)
Aug 15, 2011 11.32 11.40 11.00 11.09 2,259,858 +0.04(+0.36%)
Aug 12, 2011 11.13 11.39 10.90 11.05 2,318,542 +0.04(+0.36%)
Aug 11, 2011 10.54 11.46 10.07 11.01 2,496,876 +0.38(+3.57%)
Aug 10, 2011 11.71 11.84 10.63 10.63 3,125,468 -1.25(-10.52%)
Aug 09, 2011 11.51 11.97 10.68 11.88 2,979,084 +1.38(+13.14%)
Aug 08, 2011 11.51 11.80 10.20 10.50 4,913,656 -1.69(-13.86%)
Aug 05, 2011 12.60 12.91 11.75 12.19 5,223,134 -0.40(-3.18%)
Aug 04, 2011 13.04 13.29 11.95 12.59 5,625,231 -0.80(-5.97%)
Aug 03, 2011 13.54 13.70 13.09 13.39 5,665,501 -0.75(-5.30%)
Aug 02, 2011 14.27 14.61 14.00 14.14 3,130,899 +0.03(+0.21%)
Aug 01, 2011 15.33 15.33 13.89 14.11 2,366,450 -0.54(-3.69%)
Jul 29, 2011 14.48 14.75 14.05 14.65 2,677,797 -0.19(-1.28%)
Jul 28, 2011 15.00 15.19 14.75 14.84 1,930,527 -0.20(-1.33%)
Jul 27, 2011 15.55 15.65 14.92 15.04 1,273,292 -0.67(-4.26%)
Jul 26, 2011 15.76 15.88 15.56 15.71 821,134 -0.10(-0.63%)
Jul 25, 2011 15.92 16.00 15.78 15.81 1,062,727 -0.28(-1.74%)
Jul 22, 2011 15.98 16.10 15.98 16.09 1,927,098 +0.27(+1.71%)
Jul 21, 2011 15.51 15.97 15.51 15.82 1,606,079 +0.49(+3.20%)
Jul 20, 2011 15.00 15.47 14.99 15.33 2,334,968 +0.41(+2.75%)
Jul 19, 2011 15.09 15.19 14.81 14.92 952,976 -0.06(-0.40%)
Jul 18, 2011 15.60 15.60 14.86 14.98 1,479,387 -0.66(-4.22%)
Jul 15, 2011 15.78 15.95 15.47 15.64 1,472,541 -0.07(-0.45%)
Jul 14, 2011 15.30 15.96 15.29 15.71 4,142,013 +0.42(+2.75%)
Jul 13, 2011 14.85 15.49 14.85 15.29 2,681,843 +0.46(+3.10%)
Jul 12, 2011 14.66 14.96 14.65 14.83 2,445,452 +0.07(+0.47%)
Jul 11, 2011 15.40 15.45 14.51 14.76 4,529,795 -0.87(-5.57%)
Jul 08, 2011 15.39 15.74 15.20 15.63 1,888,262 -0.25(-1.57%)
Jul 07, 2011 16.28 16.38 15.84 15.88 2,407,849 -0.20(-1.24%)
Jul 06, 2011 16.05 16.16 15.93 16.08 797,129 +0.05(+0.31%)
Jul 05, 2011 16.49 16.53 16.00 16.03 1,710,617 -0.54(-3.26%)
Jul 01, 2011 16.49 16.70 16.30 16.57 1,190,870 +0.25(+1.53%)
Jun 30, 2011 16.08 16.47 16.01 16.32 1,531,852 +0.32(+2.00%)
Jun 29, 2011 15.75 16.17 15.72 16.00 1,502,852 +0.36(+2.30%)
Jun 28, 2011 15.71 15.88 15.55 15.64 1,370,677 -0.02(-0.13%)
Jun 27, 2011 15.71 15.86 15.52 15.66 1,111,751 -0.10(-0.63%)
Jun 24, 2011 15.80 15.93 15.64 15.76 825,112 -0.10(-0.63%)
Jun 23, 2011 15.78 15.96 15.58 15.86 986,342 -0.13(-0.81%)
Jun 22, 2011 15.65 16.07 15.62 15.99 1,281,704 +0.29(+1.85%)
Jun 21, 2011 15.25 15.80 15.14 15.70 2,199,818 +0.48(+3.15%)
Jun 20, 2011 15.33 15.34 15.16 15.22 1,495,918 -0.35(-2.25%)
Jun 17, 2011 15.56 15.66 15.41 15.57 1,146,506 +0.15(+0.97%)
Jun 16, 2011 15.40 15.53 15.10 15.42 1,473,369 -0.01(-0.06%)
Jun 15, 2011 15.77 15.77 15.38 15.43 1,619,344 -0.41(-2.59%)
Jun 14, 2011 15.75 16.06 15.68 15.84 1,707,504 +0.20(+1.28%)
Jun 13, 2011 15.92 16.09 15.59 15.64 1,076,158 -0.28(-1.76%)
Jun 10, 2011 16.03 16.11 15.85 15.92 1,028,706 -0.17(-1.06%)
Jun 09, 2011 15.84 16.39 15.83 16.09 2,878,154 +0.26(+1.64%)
Jun 08, 2011 16.24 16.35 15.79 15.83 1,768,469 -0.46(-2.82%)
Jun 07, 2011 16.40 16.51 16.25 16.29 1,747,238 -0.09(-0.55%)
Jun 06, 2011 16.74 16.81 16.04 16.38 2,613,524 -0.54(-3.19%)
Jun 03, 2011 17.11 17.15 16.80 16.92 1,131,428 -0.20(-1.17%)
May 24, 2011 16.77 17.23 16.77 17.12 1,561,469 +0.37(+2.21%)
May 23, 2011 16.91 17.00 16.60 16.75 1,995,221 -0.38(-2.22%)
May 20, 2011 17.22 17.30 17.03 17.13 1,081,528 -0.15(-0.87%)
May 19, 2011 17.49 17.58 17.23 17.28 1,236,839 -0.12(-0.69%)
May 18, 2011 17.20 17.48 17.04 17.40 1,642,112 +0.18(+1.05%)
May 17, 2011 17.21 17.28 16.80 17.22 2,697,657 -0.13(-0.75%)
May 16, 2011 17.29 17.63 17.22 17.35 1,190,821 -0.09(-0.52%)
May 13, 2011 17.10 17.50 17.06 17.44 1,487,339 +0.34(+1.99%)
May 12, 2011 17.30 17.38 16.79 17.10 3,011,295 -0.42(-2.40%)
May 11, 2011 17.77 17.84 17.23 17.52 2,379,400 -0.28(-1.57%)
May 10, 2011 17.90 17.95 17.71 17.80 2,550,253 +0.01(+0.06%)
May 09, 2011 17.77 17.92 17.70 17.79 2,189,619 +0.06(+0.34%)
May 06, 2011 17.86 18.00 17.67 17.73 2,106,294 +0.08(+0.45%)
May 05, 2011 17.88 18.10 17.35 17.65 3,136,004 -0.15(-0.84%)
May 04, 2011 18.51 18.70 17.75 17.80 4,325,237 -0.44(-2.41%)
May 03, 2011 18.59 18.92 18.20 18.24 3,493,356 -0.36(-1.94%)
May 02, 2011 18.74 18.76 18.57 18.60 3,120,232 -0.36(-1.90%)
Apr 29, 2011 18.86 19.16 18.63 18.96 2,311,125 +0.19(+1.01%)
Apr 28, 2011 18.44 18.79 18.25 18.77 2,878,398 +0.38(+2.07%)
Apr 27, 2011 18.38 18.50 18.16 18.39 1,919,351 +0.09(+0.49%)
Apr 26, 2011 18.24 18.40 18.20 18.30 1,405,779 +0.07(+0.38%)
Apr 25, 2011 18.28 18.30 18.10 18.23 1,040,392 +0.02(+0.11%)
Apr 21, 2011 18.07 18.34 17.82 18.21 1,398,036 +0.23(+1.28%)
Apr 20, 2011 17.90 18.10 17.80 17.98 2,303,129 +0.33(+1.87%)
Apr 19, 2011 18.00 18.00 17.62 17.65 1,387,320 -0.17(-0.95%)
Apr 18, 2011 18.02 18.20 17.50 17.82 2,089,244 -0.40(-2.20%)
Apr 15, 2011 17.94 18.46 17.89 18.22 2,576,568 +0.41(+2.30%)
Apr 14, 2011 17.91 18.22 17.75 17.81 3,448,974 -0.14(-0.78%)
Apr 13, 2011 17.90 18.05 17.71 17.95 5,464,188 +0.36(+2.05%)
Apr 12, 2011 17.81 17.81 17.40 17.59 5,971,352 -0.21(-1.15%)
Apr 11, 2011 17.80 17.98 17.24 17.80 3,142,411 +0.41(+2.33%)
Apr 08, 2011 17.50 17.52 17.18 17.39 1,028,754 +0.00(+0.00%)
Apr 07, 2011 17.47 17.52 17.12 17.39 1,347,511 -0.03(-0.17%)
Apr 06, 2011 17.53 17.65 17.26 17.42 1,856,934 +0.01(+0.06%)
Apr 05, 2011 17.20 17.41 17.06 17.41 2,810,079 +0.27(+1.58%)
Apr 04, 2011 17.08 17.21 17.03 17.14 2,212,275 +0.23(+1.36%)
Apr 01, 2011 16.60 17.00 16.56 16.91 2,409,436 +0.50(+3.05%)
Mar 31, 2011 16.86 17.04 16.40 16.41 2,593,331 -0.41(-2.44%)
Mar 30, 2011 17.53 17.66 16.81 16.82 3,116,674 -0.59(-3.39%)
Mar 29, 2011 17.61 17.74 17.14 17.41 1,570,923 -0.20(-1.14%)
Mar 28, 2011 17.94 17.94 17.41 17.61 1,539,374 -0.23(-1.29%)
Mar 25, 2011 17.75 18.00 17.50 17.84 2,715,707 +0.20(+1.13%)
Mar 24, 2011 17.30 17.80 17.00 17.64 3,941,044 +0.53(+3.10%)
Mar 23, 2011 17.00 17.14 16.83 17.11 2,024,444 +0.11(+0.65%)
Mar 22, 2011 17.16 17.16 16.65 17.00 2,635,135 +0.20(+1.19%)
Mar 21, 2011 16.67 16.80 16.66 16.80 1,642,924 +0.52(+3.19%)
Mar 18, 2011 16.51 16.75 16.21 16.28 2,819,319 -0.13(-0.79%)
Mar 17, 2011 16.00 16.69 16.00 16.41 2,037,328 +0.62(+3.93%)
Mar 16, 2011 16.84 17.00 15.77 15.79 3,782,488 -0.80(-4.82%)
Mar 15, 2011 16.79 17.28 16.55 16.59 2,407,193 -0.69(-3.99%)
Mar 14, 2011 17.07 17.50 17.04 17.28 1,597,295 -0.13(-0.75%)
Mar 11, 2011 17.00 17.58 17.00 17.41 1,281,719 +0.18(+1.04%)
Mar 10, 2011 17.02 17.36 16.71 17.23 2,082,204 -0.19(-1.09%)
Mar 09, 2011 17.50 17.78 17.30 17.42 2,518,872 -0.09(-0.51%)
Mar 08, 2011 17.62 17.66 17.16 17.51 1,391,149 +0.08(+0.46%)
Mar 07, 2011 17.89 18.23 17.07 17.43 2,473,149 -0.25(-1.41%)
Mar 04, 2011 17.90 18.29 17.63 17.68 1,751,817 +0.01(+0.06%)
Mar 03, 2011 17.26 17.81 17.13 17.67 2,610,558 +0.28(+1.61%)
Mar 02, 2011 16.40 17.41 16.30 17.39 3,297,094 +1.03(+6.30%)
Mar 01, 2011 16.78 16.98 16.25 16.36 1,748,503 -0.30(-1.80%)
Feb 28, 2011 17.30 17.30 16.60 16.66 1,712,802 -0.53(-3.08%)
Feb 25, 2011 16.75 17.45 16.75 17.19 2,631,314 +0.49(+2.93%)
Feb 24, 2011 16.72 16.77 16.39 16.70 2,223,665 +0.33(+2.02%)
Feb 23, 2011 16.75 17.00 16.09 16.37 3,746,101 +0.19(+1.17%)
Feb 22, 2011 16.10 16.27 15.99 16.18 1,908,379 -0.11(-0.68%)
Feb 18, 2011 16.24 16.41 16.14 16.29 2,021,690 +0.09(+0.56%)
Feb 17, 2011 16.27 16.29 16.03 16.20 2,541,249 -0.07(-0.43%)
Feb 16, 2011 16.33 16.50 16.17 16.27 1,922,770 +0.00(+0.00%)
Feb 15, 2011 16.20 16.35 16.14 16.27 740,306 +0.00(+0.00%)
Feb 14, 2011 16.14 16.40 16.01 16.27 1,948,529 +0.19(+1.18%)
Feb 11, 2011 16.10 16.31 15.97 16.08 3,461,332 -0.09(-0.56%)
Feb 10, 2011 16.03 16.47 15.90 16.17 1,219,550 -0.07(-0.43%)
Feb 09, 2011 16.22 16.36 15.93 16.24 1,715,141 -0.05(-0.31%)
Feb 08, 2011 16.61 16.69 16.20 16.29 2,210,016 -0.49(-2.92%)
Feb 07, 2011 17.09 17.11 16.53 16.78 2,559,531 -0.21(-1.24%)
Feb 04, 2011 16.71 17.07 16.41 16.99 2,063,244 +0.38(+2.29%)
Feb 03, 2011 16.32 16.76 16.00 16.61 3,770,302 +0.63(+3.94%)
Feb 02, 2011 15.60 16.25 15.57 15.98 2,972,829 +0.44(+2.83%)
Feb 01, 2011 15.05 15.95 15.00 15.54 4,053,602 +0.55(+3.67%)
Jan 31, 2011 14.95 15.09 14.90 14.99 4,372,475 +0.00(+0.00%)
Jan 28, 2011 15.00 15.04 14.66 14.99 3,132,397 +0.01(+0.07%)
Jan 27, 2011 15.07 15.10 14.86 14.98 1,904,948 +0.02(+0.13%)
Jan 26, 2011 14.90 15.09 14.63 14.96 1,687,721 +0.13(+0.88%)
Jan 25, 2011 15.00 15.09 14.72 14.83 3,208,602 -0.24(-1.59%)
Jan 24, 2011 15.09 15.37 14.98 15.07 1,480,543 -0.04(-0.26%)
Jan 21, 2011 15.02 15.27 14.95 15.11 1,569,146 +0.07(+0.47%)
Jan 20, 2011 15.07 15.20 14.75 15.04 1,655,482 -0.21(-1.38%)
Jan 19, 2011 15.69 15.89 15.00 15.25 1,715,767 -0.45(-2.87%)
Jan 18, 2011 15.76 15.76 15.33 15.70 1,752,154 +0.02(+0.13%)
Jan 14, 2011 15.60 15.82 15.52 15.68 2,173,870 +0.03(+0.19%)
Jan 13, 2011 15.32 15.65 15.15 15.65 3,658,761 +0.43(+2.83%)
Jan 12, 2011 15.10 15.30 15.06 15.22 1,177,801 +0.22(+1.47%)
Jan 11, 2011 15.48 15.50 14.82 15.00 1,286,019 -0.09(-0.60%)
Jan 10, 2011 15.04 15.20 14.91 15.09 1,454,320 +0.12(+0.80%)
Jan 07, 2011 15.30 15.40 14.93 14.97 1,006,730 -0.26(-1.71%)
Jan 06, 2011 15.06 15.29 14.83 15.23 2,225,784 +0.09(+0.59%)
Jan 05, 2011 14.41 15.20 14.15 15.14 1,623,102 +0.69(+4.78%)
Jan 04, 2011 14.50 14.68 14.23 14.45 1,251,045 -0.05(-0.34%)
Jan 03, 2011 14.43 14.52 14.35 14.50 2,419,721 +0.30(+2.11%)
Dec 31, 2010 14.43 14.55 14.09 14.20 1,102,243 -0.13(-0.91%)
Dec 30, 2010 14.49 14.66 14.33 14.33 1,190,782 -0.07(-0.49%)
Dec 29, 2010 14.15 14.49 14.00 14.40 759,382 +0.25(+1.77%)
Dec 28, 2010 14.43 14.45 14.10 14.15 1,246,994 -0.27(-1.87%)
Dec 27, 2010 14.42 14.51 14.15 14.42 514,354 -0.08(-0.55%)
Dec 23, 2010 14.60 14.60 14.39 14.50 668,363 -0.03(-0.21%)
Dec 22, 2010 14.68 14.81 14.32 14.53 2,025,942 +0.04(+0.28%)
Dec 21, 2010 13.68 14.55 13.68 14.49 3,073,347 +0.92(+6.78%)
Dec 20, 2010 13.45 13.75 13.38 13.57 1,483,210 +0.19(+1.42%)
Dec 17, 2010 13.46 13.49 13.26 13.38 1,267,493 +0.05(+0.38%)
Dec 16, 2010 13.44 13.56 13.25 13.33 928,209 -0.22(-1.62%)
Dec 15, 2010 13.50 13.70 13.48 13.55 1,770,333 +0.08(+0.59%)
Dec 14, 2010 13.46 13.50 13.30 13.47 2,293,080 +0.03(+0.24%)
Dec 13, 2010 13.41 13.46 13.30 13.44 1,621,314 +0.03(+0.21%)
Dec 10, 2010 13.48 13.48 13.29 13.41 3,214,688 +0.03(+0.22%)
Dec 09, 2010 13.40 13.54 13.24 13.38 2,391,241 +0.10(+0.75%)
Dec 08, 2010 13.07 13.28 12.99 13.28 1,915,655 +0.21(+1.61%)
Dec 07, 2010 12.96 13.12 12.94 13.07 2,362,870 +0.18(+1.40%)
Dec 06, 2010 12.88 12.95 12.80 12.89 1,192,405 +0.12(+0.94%)
Dec 03, 2010 12.75 12.90 12.74 12.77 892,512 +0.00(+0.00%)
Dec 02, 2010 12.62 12.85 12.62 12.77 751,238 +0.12(+0.95%)
Dec 01, 2010 12.94 12.94 12.52 12.65 1,510,248 +0.07(+0.56%)
Nov 30, 2010 12.73 12.75 12.57 12.58 1,024,466 -0.16(-1.26%)
Nov 29, 2010 13.35 13.35 12.50 12.74 1,260,969 -0.09(-0.70%)
Nov 26, 2010 12.79 12.94 12.68 12.83 541,551 -0.01(-0.08%)
Nov 24, 2010 12.83 12.84 12.84 12.84 686,438 +0.08(+0.63%)
Nov 23, 2010 12.67 12.81 12.60 12.76 1,066,888 -0.02(-0.16%)
Nov 22, 2010 12.85 13.03 12.75 12.78 1,637,904 -0.02(-0.16%)
Nov 19, 2010 12.75 12.93 12.65 12.80 752,033 +0.05(+0.39%)
Nov 18, 2010 12.85 12.99 12.65 12.75 4,297,658 +0.10(+0.79%)
Nov 17, 2010 12.79 12.79 12.65 12.65 252,447 -0.09(-0.71%)
Nov 16, 2010 12.91 12.95 12.65 12.74 941,872 -0.30(-2.30%)
Nov 15, 2010 13.21 13.35 12.98 13.04 848,241 -0.16(-1.21%)
Nov 12, 2010 13.25 13.32 12.94 13.20 821,903 -0.07(-0.53%)
Nov 11, 2010 12.97 13.41 12.89 13.27 1,579,448 +0.34(+2.63%)
Nov 10, 2010 12.85 13.05 12.84 12.93 1,195,002 +0.17(+1.33%)
Nov 09, 2010 13.12 13.46 12.62 12.76 1,443,359 -0.46(-3.48%)
Nov 08, 2010 13.20 13.34 13.16 13.22 625,179 -0.03(-0.23%)
Nov 05, 2010 13.20 13.75 13.11 13.25 4,005,903 -0.14(-1.05%)
Nov 04, 2010 13.00 13.45 12.80 13.39 2,631,369 +0.69(+5.43%)
Nov 03, 2010 12.70 12.78 12.40 12.70 1,136,782 +0.05(+0.40%)
Nov 02, 2010 12.64 12.79 12.43 12.65 1,176,365 +0.14(+1.12%)
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.