Skip to main content

KKR & Company LP (NY: KKR )

101.14 +0.63 (+0.63%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.34 22.80 22.06 22.16 3,881,475 -0.31(-1.39%)
Jan 30, 2014 22.57 22.92 22.30 22.47 3,349,660 +0.46(+2.09%)
Jan 29, 2014 22.06 22.49 21.90 22.01 1,951,745 -0.25(-1.11%)
Jan 28, 2014 22.05 22.72 22.05 22.26 1,803,802 +0.20(+0.92%)
Jan 27, 2014 22.55 22.80 21.70 22.06 3,883,514 -0.51(-2.28%)
Jan 24, 2014 23.53 23.56 22.27 22.57 4,007,640 -1.11(-4.70%)
Jan 23, 2014 24.17 24.18 23.54 23.69 1,987,069 -0.49(-2.02%)
Jan 22, 2014 24.17 24.36 24.06 24.17 1,565,895 +0.06(+0.23%)
Jan 21, 2014 23.82 24.13 23.58 24.12 2,442,693 +0.48(+2.02%)
Jan 17, 2014 23.72 23.64 23.64 23.64 1,527,151 -0.10(-0.43%)
Jan 16, 2014 23.67 23.74 23.54 23.74 1,238,115 +0.07(+0.31%)
Jan 15, 2014 23.67 23.82 23.54 23.67 1,801,894 +0.00(+0.00%)
Jan 14, 2014 23.44 23.67 23.31 23.67 1,258,439 +0.31(+1.34%)
Jan 13, 2014 23.79 24.00 23.17 23.36 1,898,411 -0.50(-2.08%)
Jan 10, 2014 23.74 23.99 23.64 23.85 2,419,161 +0.11(+0.46%)
Jan 09, 2014 23.78 23.79 23.40 23.74 1,905,488 +0.05(+0.19%)
Jan 08, 2014 23.48 23.71 23.15 23.70 3,019,128 +0.11(+0.47%)
Jan 07, 2014 23.41 23.59 23.21 23.59 2,426,585 +0.25(+1.06%)
Jan 06, 2014 23.09 23.49 23.08 23.34 2,531,864 +0.17(+0.75%)
Jan 03, 2014 22.79 23.37 22.70 23.16 3,412,376 +0.49(+2.15%)
Jan 02, 2014 22.17 22.81 22.17 22.68 3,577,360 +0.30(+1.36%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,880 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,221 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,501 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.46 1,774,540 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,128 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,695,975 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,373 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 22.00 22.04 3,940,035 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,291 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,177 -0.27(-1.16%)
Dec 16, 2013 23.19 23.78 22.90 23.05 2,857,281 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.45 22.96 1,940,878 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,632 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.11 22.24 1,988,589 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,174 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,589 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,776 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,201,954 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.55 872,967 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,904 -0.10(-0.46%)
Dec 02, 2013 21.90 22.18 21.82 21.98 2,529,884 +0.17(+0.76%)
Nov 29, 2013 21.90 22.01 21.69 21.81 534,935 -0.08(-0.38%)
Nov 27, 2013 21.89 22.09 21.73 21.89 935,040 +0.02(+0.08%)
Nov 26, 2013 21.85 22.13 21.83 21.88 1,107,322 +0.09(+0.42%)
Nov 25, 2013 21.55 21.95 21.48 21.78 2,259,211 +0.37(+1.72%)
Nov 22, 2013 21.03 21.56 20.97 21.42 1,446,216 +0.38(+1.79%)
Nov 21, 2013 20.45 21.20 20.30 21.04 1,447,333 +0.15(+0.70%)
Nov 20, 2013 20.95 21.07 20.71 20.89 689,974 +0.02(+0.09%)
Nov 19, 2013 21.02 21.09 20.67 20.87 1,116,719 -0.06(-0.26%)
Nov 18, 2013 21.27 21.36 20.86 20.93 1,413,530 -0.17(-0.83%)
Nov 15, 2013 21.13 21.44 21.02 21.10 1,697,287 -0.03(-0.13%)
Nov 14, 2013 21.32 21.58 21.11 21.13 2,346,214 +0.49(+2.36%)
Nov 12, 2013 21.14 21.14 20.47 20.64 1,354,161 -0.50(-2.35%)
Nov 11, 2013 21.42 21.46 21.01 21.14 3,761,940 -0.32(-1.50%)
Nov 08, 2013 21.03 21.58 21.03 21.46 4,893,152 +0.51(+2.41%)
Nov 07, 2013 21.50 21.51 20.86 20.96 3,642,335 -0.40(-1.89%)
Nov 06, 2013 21.37 21.45 21.09 21.36 1,361,979 +0.22(+1.04%)
Nov 05, 2013 20.99 21.47 20.80 21.14 1,739,167 +0.12(+0.57%)
Nov 04, 2013 20.82 21.05 20.52 21.02 1,639,030 +0.38(+1.83%)
Nov 01, 2013 20.24 20.70 20.19 20.64 1,449,723 +0.47(+2.32%)
Oct 31, 2013 20.98 21.13 20.18 20.18 2,971,081 -0.93(-4.40%)
Oct 30, 2013 21.83 21.92 21.01 21.10 1,976,864 -0.73(-3.33%)
Oct 29, 2013 21.92 22.02 21.43 21.83 1,914,281 +0.02(+0.08%)
Oct 28, 2013 21.92 22.01 21.69 21.81 2,663,702 +0.07(+0.34%)
Oct 25, 2013 21.77 21.80 21.19 21.74 2,352,896 +0.27(+1.24%)
Oct 24, 2013 21.62 21.97 21.15 21.47 3,422,823 +0.41(+1.96%)
Oct 23, 2013 21.18 21.60 21.03 21.06 2,161,856 -0.28(-1.29%)
Oct 22, 2013 21.32 21.47 20.86 21.33 2,141,745 +0.24(+1.13%)
Oct 21, 2013 21.15 21.37 20.94 21.09 2,332,275 +0.10(+0.48%)
Oct 18, 2013 20.45 21.14 20.09 20.99 3,284,012 +0.76(+3.77%)
Oct 17, 2013 19.90 20.44 19.90 20.23 2,528,173 +0.15(+0.73%)
Oct 16, 2013 19.18 20.11 19.18 20.08 4,502,124 +0.98(+5.15%)
Oct 15, 2013 19.23 19.47 19.04 19.10 982,527 -0.02(-0.10%)
Oct 14, 2013 19.14 19.19 18.77 19.12 2,749,553 -0.19(-1.00%)
Oct 11, 2013 18.66 19.58 18.66 19.31 1,518,880 +0.55(+2.94%)
Oct 10, 2013 18.15 18.85 18.15 18.76 2,016,395 +0.43(+2.36%)
Oct 09, 2013 18.63 19.05 18.09 18.33 2,676,284 -0.33(-1.77%)
Oct 08, 2013 18.95 19.28 18.61 18.66 1,872,985 -0.38(-1.98%)
Oct 07, 2013 18.95 19.08 18.76 19.04 1,758,398 -0.16(-0.81%)
Oct 04, 2013 19.30 19.45 18.89 19.19 1,805,408 -0.11(-0.57%)
Oct 03, 2013 19.54 19.59 18.98 19.30 1,263,334 -0.13(-0.66%)
Oct 02, 2013 19.18 19.46 19.07 19.43 1,060,321 +0.06(+0.28%)
Oct 01, 2013 19.03 19.62 18.90 19.38 1,975,609 +0.17(+0.91%)
Sep 27, 2013 18.72 19.23 18.66 19.20 2,150,232 +0.27(+1.41%)
Sep 26, 2013 18.47 19.04 18.47 18.93 2,260,503 +0.47(+2.54%)
Sep 25, 2013 17.98 18.62 17.98 18.47 3,602,867 +0.54(+3.03%)
Sep 24, 2013 17.97 18.03 17.77 17.92 1,784,589 -0.11(-0.61%)
Sep 23, 2013 18.42 18.49 17.87 18.03 1,694,634 -0.48(-2.58%)
Sep 20, 2013 18.91 18.98 18.42 18.51 1,167,298 -0.42(-2.23%)
Sep 19, 2013 18.87 19.11 18.87 18.93 1,019,185 +0.10(+0.54%)
Sep 18, 2013 18.59 18.89 18.57 18.83 1,525,296 +0.22(+1.19%)
Sep 17, 2013 18.59 18.66 18.54 18.61 1,021,725 -0.01(-0.05%)
Sep 16, 2013 18.63 18.73 18.56 18.62 1,356,936 +0.21(+1.15%)
Sep 13, 2013 18.38 18.51 18.38 18.41 809,044 +0.02(+0.10%)
Sep 12, 2013 18.38 18.41 18.27 18.39 690,936 +0.01(+0.05%)
Sep 11, 2013 18.53 18.56 18.31 18.38 3,528,212 -0.10(-0.55%)
Sep 10, 2013 18.30 18.50 18.30 18.48 1,452,478 +0.30(+1.67%)
Sep 09, 2013 18.11 18.20 18.02 18.18 857,578 +0.19(+1.07%)
Sep 06, 2013 17.90 18.06 17.83 17.99 1,170,018 +0.14(+0.77%)
Sep 05, 2013 17.75 17.93 17.75 17.85 903,436 +0.08(+0.47%)
Sep 04, 2013 17.90 17.90 17.68 17.77 1,169,259 +0.13(+0.73%)
Sep 03, 2013 17.75 17.88 17.52 17.64 1,058,112 +0.07(+0.42%)
Aug 30, 2013 17.89 17.97 17.52 17.57 808,398 -0.34(-1.90%)
Aug 29, 2013 17.66 17.97 17.65 17.91 886,987 +0.25(+1.41%)
Aug 28, 2013 17.34 17.76 17.30 17.66 1,599,931 +0.31(+1.80%)
Aug 27, 2013 17.46 17.59 17.23 17.34 2,334,308 -0.26(-1.46%)
Aug 26, 2013 17.90 18.00 17.56 17.60 1,433,562 -0.27(-1.49%)
Aug 23, 2013 17.84 17.98 17.77 17.87 1,498,487 +0.03(+0.15%)
Aug 22, 2013 17.92 18.09 17.75 17.84 1,211,472 +0.04(+0.21%)
Aug 21, 2013 18.03 18.08 17.69 17.80 1,057,532 -0.23(-1.27%)
Aug 20, 2013 18.14 18.18 17.95 18.03 786,538 +0.08(+0.46%)
Aug 19, 2013 17.76 18.08 17.66 17.95 1,537,884 +0.15(+0.83%)
Aug 16, 2013 17.91 18.12 17.80 17.80 649,320 -0.11(-0.62%)
Aug 15, 2013 18.25 18.43 17.89 17.91 2,813,628 -0.70(-3.75%)
Aug 14, 2013 18.76 18.78 18.59 18.61 832,631 -0.17(-0.88%)
Aug 13, 2013 18.72 18.84 18.61 18.78 1,368,137 +0.06(+0.29%)
Aug 12, 2013 18.40 18.74 18.34 18.72 978,496 +0.20(+1.09%)
Aug 09, 2013 18.37 18.61 18.36 18.52 1,047,172 +0.06(+0.30%)
Aug 08, 2013 18.70 18.82 18.31 18.47 4,566,470 -0.10(-0.54%)
Aug 07, 2013 18.86 19.09 18.57 18.57 4,090,697 -0.37(-1.94%)
Aug 06, 2013 18.93 19.10 18.63 18.93 1,649,427 -0.05(-0.24%)
Aug 05, 2013 19.04 19.05 18.70 18.98 880,685 -0.06(-0.29%)
Aug 02, 2013 19.16 19.16 18.84 19.04 1,036,728 -0.09(-0.48%)
Aug 01, 2013 18.78 19.46 18.59 19.13 2,804,581 +0.33(+1.76%)
Jul 31, 2013 19.16 19.21 18.75 18.80 1,360,930 -0.33(-1.73%)
Jul 30, 2013 19.26 19.30 19.02 19.13 799,151 +0.04(+0.19%)
Jul 29, 2013 18.93 19.15 18.71 19.09 1,652,736 +0.09(+0.48%)
Jul 26, 2013 18.35 19.05 18.26 19.00 2,458,696 -0.25(-1.29%)
Jul 25, 2013 18.88 19.25 18.37 19.25 3,083,304 +0.26(+1.36%)
Jul 24, 2013 19.65 19.69 18.70 18.99 1,924,465 -0.58(-2.96%)
Jul 23, 2013 19.91 19.95 19.39 19.57 823,584 -0.12(-0.61%)
Jul 22, 2013 19.26 20.02 19.22 19.69 3,123,240 +0.47(+2.44%)
Jul 19, 2013 18.80 19.26 18.66 19.22 2,199,002 +0.42(+2.25%)
Jul 18, 2013 18.26 18.94 18.25 18.80 3,467,811 +0.68(+3.75%)
Jul 17, 2013 18.38 18.61 18.09 18.12 1,246,039 -0.33(-1.79%)
Jul 16, 2013 18.84 18.84 18.16 18.45 1,463,019 -0.42(-2.24%)
Jul 15, 2013 18.99 19.10 18.76 18.87 895,835 +0.06(+0.34%)
Jul 12, 2013 18.51 18.84 18.43 18.81 1,460,624 +0.38(+2.05%)
Jul 11, 2013 18.34 18.52 18.22 18.43 2,055,749 +0.31(+1.72%)
Jul 10, 2013 18.28 18.35 18.07 18.12 1,143,884 -0.17(-0.90%)
Jul 09, 2013 18.43 18.46 18.14 18.28 1,908,284 -0.05(-0.25%)
Jul 08, 2013 18.05 18.45 18.05 18.33 2,384,446 +0.41(+2.31%)
Jul 05, 2013 17.77 17.92 17.62 17.91 1,020,798 +0.42(+2.42%)
Jul 03, 2013 17.57 17.68 17.36 17.49 906,796 -0.30(-1.70%)
Jul 02, 2013 18.15 18.27 17.52 17.80 1,595,844 -0.37(-2.02%)
Jul 01, 2013 18.47 18.70 18.13 18.16 2,589,110 +0.09(+0.51%)
Jun 28, 2013 17.92 18.14 17.79 18.07 1,448,661 +0.68(+3.91%)
Jun 26, 2013 17.53 18.05 17.34 17.39 2,619,100 -0.04(-0.21%)
Jun 25, 2013 16.56 17.46 16.56 17.43 2,747,608 +1.07(+6.52%)
Jun 24, 2013 16.82 16.88 15.88 16.36 4,989,492 -0.83(-4.81%)
Jun 21, 2013 17.83 17.83 16.81 17.19 3,327,521 +0.04(+0.21%)
Jun 20, 2013 17.68 17.72 17.08 17.15 2,989,982 -0.73(-4.06%)
Jun 19, 2013 17.93 18.09 17.82 17.88 1,348,168 -0.25(-1.37%)
Jun 18, 2013 18.04 18.13 17.84 18.13 940,550 +0.14(+0.77%)
Jun 17, 2013 18.28 18.42 17.87 17.99 1,782,463 -0.17(-0.91%)
Jun 14, 2013 17.74 18.20 17.73 18.15 2,956,946 +0.46(+2.60%)
Jun 13, 2013 17.77 17.82 17.67 17.69 1,801,847 -0.09(-0.52%)
Jun 12, 2013 17.80 17.96 17.67 17.79 1,945,149 +0.08(+0.47%)
Jun 11, 2013 17.57 17.99 17.28 17.70 3,174,624 -0.13(-0.72%)
Jun 10, 2013 18.06 18.21 17.64 17.83 1,951,562 -0.15(-0.82%)
Jun 07, 2013 17.09 18.07 17.01 17.98 4,727,797 +1.04(+6.13%)
Jun 06, 2013 16.87 17.22 16.66 16.94 3,174,842 +0.12(+0.71%)
Jun 05, 2013 17.20 17.34 16.50 16.82 3,987,376 -0.43(-2.50%)
Jun 04, 2013 17.60 17.69 17.21 17.25 3,235,032 -0.25(-1.42%)
Jun 03, 2013 18.01 18.14 17.34 17.50 3,523,342 -0.40(-2.26%)
May 31, 2013 18.46 18.57 17.89 17.91 2,401,036 -0.59(-3.18%)
May 30, 2013 18.36 18.65 18.22 18.49 2,999,975 +0.01(+0.05%)
May 29, 2013 18.93 18.93 18.26 18.48 2,073,527 -0.50(-2.61%)
May 28, 2013 18.88 19.27 18.84 18.98 5,497,942 +0.45(+2.43%)
May 24, 2013 18.29 18.67 18.21 18.53 2,899,847 +0.08(+0.45%)
May 23, 2013 18.48 18.93 17.55 18.45 6,993,059 -0.40(-2.15%)
May 22, 2013 19.26 19.44 18.70 18.85 3,527,914 -0.37(-1.91%)
May 21, 2013 19.40 19.48 19.18 19.22 2,613,511 -0.06(-0.29%)
May 20, 2013 19.24 19.45 19.23 19.27 4,009,521 +0.06(+0.29%)
May 17, 2013 19.03 19.29 18.90 19.22 3,714,752 +0.33(+1.75%)
May 16, 2013 18.97 19.12 18.89 18.89 2,676,899 -0.02(-0.10%)
May 15, 2013 19.46 19.46 18.86 18.91 2,013,963 +0.17(+0.93%)
May 13, 2013 19.03 19.13 18.66 18.73 2,072,578 -0.29(-1.55%)
May 10, 2013 19.30 19.32 18.95 19.03 1,290,098 -0.23(-1.19%)
May 09, 2013 19.44 19.53 19.20 19.26 3,850,223 -0.17(-0.85%)
May 08, 2013 19.07 19.44 18.93 19.42 3,436,038 +0.49(+2.57%)
May 07, 2013 19.50 19.58 18.86 18.93 3,536,764 -0.51(-2.60%)
May 06, 2013 19.22 19.56 19.22 19.44 2,082,648 +0.35(+1.83%)
May 03, 2013 19.10 19.31 18.84 19.09 2,259,114 +0.25(+1.32%)
May 02, 2013 19.06 19.11 18.61 18.84 2,448,032 -0.22(-1.16%)
May 01, 2013 19.30 19.39 19.06 19.06 2,289,085 -0.24(-1.24%)
Apr 30, 2013 19.39 19.57 19.28 19.30 3,314,982 -0.02(-0.10%)
Apr 29, 2013 19.42 19.49 19.13 19.32 3,144,707 -0.03(-0.14%)
Apr 26, 2013 19.57 19.47 19.12 19.35 2,379,740 -0.01(-0.05%)
Apr 25, 2013 18.89 19.85 18.84 19.36 5,302,888 +0.80(+4.31%)
Apr 24, 2013 18.38 18.69 18.30 18.56 2,807,638 +0.27(+1.46%)
Apr 23, 2013 18.08 18.61 17.97 18.29 2,147,251 +0.38(+2.10%)
Apr 22, 2013 17.74 18.08 17.74 17.91 1,565,443 +0.22(+1.25%)
Apr 19, 2013 17.68 17.91 17.53 17.69 1,297,692 -0.01(-0.05%)
Apr 18, 2013 18.35 18.36 17.57 17.70 2,541,082 -0.40(-2.18%)
Apr 17, 2013 18.63 18.72 17.91 18.10 2,216,440 -0.62(-3.34%)
Apr 16, 2013 18.26 18.79 18.18 18.72 2,934,374 +0.93(+5.22%)
Apr 15, 2013 18.01 18.11 17.24 17.80 2,678,797 -0.17(-0.97%)
Apr 12, 2013 18.33 18.34 17.89 17.97 2,072,675 -0.19(-1.06%)
Apr 11, 2013 19.18 19.27 18.04 18.16 3,245,662 -0.40(-2.18%)
Apr 10, 2013 18.06 19.12 17.93 18.57 3,899,900 +0.55(+3.06%)
Apr 09, 2013 17.89 18.35 17.63 18.02 2,527,921 +0.17(+0.93%)
Apr 08, 2013 17.68 17.94 17.65 17.85 1,938,657 +0.28(+1.57%)
Apr 05, 2013 17.01 17.61 17.00 17.57 1,632,863 +0.26(+1.49%)
Apr 04, 2013 17.33 17.56 16.96 17.32 2,452,299 +0.21(+1.24%)
Apr 03, 2013 17.87 17.92 17.02 17.11 2,021,232 -0.62(-3.52%)
Apr 02, 2013 18.02 18.07 17.72 17.73 2,833,710 -0.10(-0.57%)
Apr 01, 2013 17.91 18.12 17.83 17.83 2,776,200 +0.07(+0.41%)
Mar 28, 2013 17.86 17.91 17.47 17.76 1,575,323 -0.02(-0.10%)
Mar 27, 2013 17.45 17.90 17.34 17.78 2,001,579 +0.25(+1.42%)
Mar 26, 2013 16.96 17.60 16.93 17.53 1,621,440 +0.70(+4.15%)
Mar 25, 2013 17.23 17.37 16.71 16.83 2,690,468 -0.28(-1.66%)
Mar 22, 2013 17.47 17.54 17.01 17.11 1,998,164 -0.29(-1.69%)
Mar 21, 2013 17.72 17.87 17.34 17.41 1,472,392 -0.32(-1.81%)
Mar 20, 2013 17.30 17.78 17.24 17.73 1,939,366 +0.55(+3.21%)
Mar 19, 2013 17.79 17.93 17.06 17.18 2,853,051 -0.59(-3.31%)
Mar 18, 2013 17.74 17.85 17.57 17.77 2,492,751 -0.17(-0.92%)
Mar 15, 2013 18.18 18.20 17.73 17.93 2,771,454 -0.19(-1.06%)
Mar 14, 2013 18.38 18.38 18.07 18.13 2,937,317 +0.08(+0.46%)
Mar 13, 2013 17.74 18.18 17.68 18.04 3,350,889 +0.40(+2.24%)
Mar 12, 2013 17.70 17.84 17.57 17.65 2,596,852 -0.02(-0.10%)
Mar 11, 2013 17.51 17.73 17.37 17.67 2,947,910 +0.17(+1.00%)
Mar 08, 2013 17.46 17.51 17.35 17.49 2,411,835 +0.21(+1.22%)
Mar 07, 2013 17.42 17.51 17.18 17.28 1,888,955 -0.05(-0.27%)
Mar 06, 2013 17.46 17.47 17.17 17.33 2,002,219 +0.05(+0.27%)
Mar 05, 2013 17.41 17.62 17.10 17.28 3,261,068 +0.29(+1.73%)
Mar 04, 2013 16.83 17.10 16.73 16.99 4,854,333 +0.17(+1.04%)
Mar 01, 2013 16.69 16.84 16.54 16.81 2,195,776 +0.06(+0.38%)
Feb 28, 2013 16.63 16.77 16.59 16.75 1,694,425 +0.18(+1.11%)
Feb 27, 2013 16.34 16.61 16.23 16.56 2,721,542 +0.22(+1.35%)
Feb 26, 2013 16.08 16.45 15.96 16.34 2,348,015 +0.03(+0.17%)
Feb 22, 2013 16.23 16.34 16.09 16.32 2,701,939 +0.37(+2.31%)
Feb 21, 2013 16.21 16.21 15.77 15.95 2,629,499 -0.21(-1.31%)
Feb 20, 2013 16.54 16.64 16.13 16.16 2,159,765 -0.39(-2.33%)
Feb 19, 2013 16.72 16.96 16.41 16.54 3,952,048 -0.03(-0.17%)
Feb 15, 2013 16.45 16.64 16.36 16.57 2,334,253 +0.18(+1.12%)
Feb 14, 2013 16.09 16.40 15.97 16.39 2,249,521 -0.17(-1.05%)
Feb 13, 2013 16.56 16.64 16.43 16.56 3,645,938 +0.11(+0.67%)
Feb 12, 2013 16.32 16.45 16.24 16.45 3,527,955 +0.18(+1.13%)
Feb 11, 2013 16.49 16.61 16.22 16.27 1,908,264 -0.14(-0.84%)
Feb 08, 2013 16.66 16.72 16.34 16.41 2,887,904 +0.12(+0.73%)
Feb 07, 2013 16.55 16.96 15.74 16.29 5,125,920 -0.06(-0.34%)
Feb 06, 2013 16.34 16.45 16.26 16.34 2,950,637 +0.30(+1.89%)
Feb 04, 2013 16.11 16.15 15.76 16.04 2,498,421 -0.04(-0.23%)
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.