Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.46 12.60 12.24 12.25 2,271,982 -0.28(-2.21%)
Oct 28, 2016 12.67 12.80 12.45 12.53 2,293,324 -0.21(-1.63%)
Oct 27, 2016 12.86 12.93 12.71 12.74 2,228,587 -0.10(-0.81%)
Oct 26, 2016 12.75 13.07 12.73 12.84 2,742,069 -0.01(-0.07%)
Oct 25, 2016 12.68 13.01 12.60 12.85 8,221,979 +0.35(+2.76%)
Oct 24, 2016 12.21 12.63 12.21 12.50 3,049,724 +0.40(+3.28%)
Oct 21, 2016 11.91 12.24 11.91 12.11 1,850,754 +0.11(+0.94%)
Oct 20, 2016 11.98 12.08 11.94 11.99 4,184,232 +0.01(+0.07%)
Oct 19, 2016 11.85 12.00 11.83 11.98 1,749,981 +0.14(+1.17%)
Oct 18, 2016 11.91 11.98 11.83 11.85 1,678,020 +0.07(+0.59%)
Oct 17, 2016 11.91 11.96 11.77 11.78 1,594,245 -0.09(-0.80%)
Oct 14, 2016 12.02 12.11 11.82 11.87 1,488,176 -0.02(-0.15%)
Oct 13, 2016 12.01 12.04 11.82 11.89 10,627,367 -0.20(-1.64%)
Oct 12, 2016 12.28 12.30 12.06 12.09 5,013,928 -0.21(-1.69%)
Oct 11, 2016 12.41 12.42 12.25 12.29 2,724,046 -0.11(-0.91%)
Oct 10, 2016 12.30 12.51 12.30 12.41 1,500,125 +0.12(+0.98%)
Oct 07, 2016 12.31 12.36 12.20 12.29 1,230,111 -0.03(-0.21%)
Oct 06, 2016 12.40 12.44 12.24 12.31 1,542,759 -0.09(-0.70%)
Oct 05, 2016 12.29 12.45 12.28 12.40 1,452,749 +0.14(+1.13%)
Oct 04, 2016 12.38 12.40 12.22 12.26 1,798,586 -0.06(-0.49%)
Oct 03, 2016 12.29 12.44 12.28 12.32 1,513,349 +0.01(+0.07%)
Sep 30, 2016 12.13 12.40 12.12 12.31 6,426,070 +0.18(+1.49%)
Sep 29, 2016 12.19 12.35 12.12 12.13 1,578,644 -0.08(-0.64%)
Sep 28, 2016 12.11 12.23 12.06 12.21 1,162,652 +0.11(+0.93%)
Sep 27, 2016 12.08 12.20 12.01 12.10 1,489,529 -0.05(-0.43%)
Sep 26, 2016 12.30 12.30 12.04 12.15 1,878,244 -0.23(-1.88%)
Sep 23, 2016 12.40 12.53 12.32 12.38 1,229,426 -0.12(-0.97%)
Sep 22, 2016 12.55 12.61 12.39 12.50 1,519,398 +0.06(+0.49%)
Sep 21, 2016 12.48 12.60 12.29 12.44 1,689,264 +0.03(+0.21%)
Sep 20, 2016 12.55 12.55 12.37 12.42 1,334,438 +0.00(+0.00%)
Sep 19, 2016 12.40 12.59 12.30 12.42 1,593,348 +0.03(+0.21%)
Sep 16, 2016 12.59 12.67 12.34 12.39 2,091,826 -0.34(-2.65%)
Sep 15, 2016 12.49 12.91 12.47 12.73 1,451,178 +0.23(+1.87%)
Sep 14, 2016 12.61 12.69 12.44 12.49 1,194,939 -0.08(-0.62%)
Sep 13, 2016 12.70 12.73 12.48 12.57 1,823,210 -0.28(-2.15%)
Sep 12, 2016 12.62 12.90 12.45 12.85 1,664,405 +0.12(+0.95%)
Sep 09, 2016 13.12 13.17 12.70 12.73 2,048,380 -0.47(-3.53%)
Sep 08, 2016 13.03 13.32 12.96 13.19 1,806,268 +0.24(+1.87%)
Sep 07, 2016 12.80 13.05 12.69 12.95 2,164,258 +0.14(+1.08%)
Sep 06, 2016 12.79 12.94 12.59 12.81 1,683,418 +0.03(+0.27%)
Sep 02, 2016 12.79 12.78 12.78 12.78 976,249 +0.02(+0.14%)
Sep 01, 2016 12.94 13.05 12.68 12.76 1,001,747 -0.18(-1.40%)
Aug 31, 2016 12.82 12.96 12.62 12.94 1,334,461 +0.11(+0.88%)
Aug 30, 2016 12.74 12.88 12.74 12.83 956,718 +0.05(+0.41%)
Aug 29, 2016 12.58 12.83 12.57 12.78 985,555 +0.20(+1.58%)
Aug 26, 2016 12.67 12.85 12.57 12.58 1,484,221 -0.09(-0.75%)
Aug 25, 2016 12.74 12.84 12.61 12.67 1,329,544 -0.10(-0.81%)
Aug 24, 2016 12.88 12.99 12.76 12.78 1,197,294 -0.15(-1.14%)
Aug 23, 2016 13.05 13.06 12.90 12.93 2,307,524 -0.10(-0.80%)
Aug 22, 2016 12.95 13.05 12.80 13.03 2,287,232 +0.00(+0.00%)
Aug 19, 2016 12.99 13.10 12.90 13.03 1,826,521 +0.03(+0.27%)
Aug 18, 2016 12.66 13.01 12.66 12.99 1,974,785 +0.32(+2.52%)
Aug 17, 2016 12.77 12.80 12.55 12.67 1,476,997 -0.08(-0.61%)
Aug 16, 2016 12.86 12.99 12.74 12.75 1,953,016 -0.13(-1.01%)
Aug 15, 2016 12.78 13.01 12.78 12.88 2,255,049 +0.12(+0.95%)
Aug 12, 2016 12.74 12.84 12.69 12.76 1,384,119 -0.03(-0.20%)
Aug 11, 2016 12.65 12.84 12.65 12.79 1,650,234 +0.16(+1.23%)
Aug 10, 2016 12.79 12.82 12.52 12.63 1,961,430 -0.21(-1.61%)
Aug 09, 2016 12.72 12.93 12.72 12.84 1,571,055 +0.01(+0.07%)
Aug 08, 2016 12.69 12.95 12.67 12.83 3,673,718 +0.20(+1.57%)
Aug 05, 2016 12.59 12.74 12.52 12.63 2,249,190 +0.12(+0.97%)
Aug 04, 2016 12.33 12.61 12.32 12.51 2,109,372 +0.20(+1.61%)
Aug 03, 2016 12.04 12.48 12.03 12.31 4,386,350 +0.24(+2.00%)
Aug 02, 2016 12.45 12.57 11.95 12.07 2,951,402 -0.35(-2.82%)
Aug 01, 2016 12.34 12.74 12.34 12.42 3,815,544 +0.09(+0.76%)
Jul 29, 2016 12.46 12.54 12.28 12.33 2,261,894 -0.20(-1.64%)
Jul 28, 2016 12.51 12.57 12.31 12.53 3,389,185 -0.03(-0.27%)
Jul 27, 2016 12.38 12.74 12.21 12.57 5,825,414 +0.21(+1.73%)
Jul 26, 2016 11.98 12.37 11.66 12.35 6,576,264 +0.47(+3.95%)
Jul 25, 2016 12.16 12.16 11.81 11.88 4,591,130 -0.15(-1.28%)
Jul 22, 2016 11.82 12.05 11.69 12.04 3,567,147 +0.21(+1.80%)
Jul 21, 2016 11.68 11.87 11.58 11.82 3,104,084 +0.15(+1.24%)
Jul 20, 2016 11.13 11.70 11.10 11.68 8,908,327 +0.53(+4.75%)
Jul 19, 2016 11.12 11.17 10.99 11.15 3,110,941 +0.12(+1.08%)
Jul 18, 2016 10.97 11.21 10.97 11.03 2,260,336 +0.06(+0.55%)
Jul 15, 2016 10.73 11.04 10.72 10.97 2,652,963 +0.24(+2.23%)
Jul 14, 2016 10.69 10.79 10.67 10.73 2,420,733 +0.15(+1.37%)
Jul 13, 2016 10.61 10.66 10.37 10.59 3,721,766 -0.07(-0.64%)
Jul 12, 2016 10.77 10.81 10.55 10.65 5,641,638 +0.00(+0.00%)
Jul 11, 2016 10.52 10.68 10.46 10.65 4,034,513 +0.15(+1.46%)
Jul 08, 2016 10.46 10.56 10.32 10.50 3,624,195 +0.18(+1.74%)
Jul 07, 2016 10.33 10.47 10.24 10.32 3,650,741 +0.08(+0.75%)
Jul 06, 2016 10.24 10.28 9.928 10.24 4,656,086 -0.05(-0.50%)
Jul 05, 2016 10.42 10.47 10.20 10.29 3,756,973 -0.24(-2.27%)
Jul 01, 2016 10.46 10.53 10.53 10.53 1,868,827 +0.00(+0.00%)
Jun 30, 2016 10.63 10.76 10.45 10.53 2,230,341 -0.12(-1.12%)
Jun 29, 2016 10.42 10.69 10.29 10.65 2,236,828 +0.40(+3.91%)
Jun 28, 2016 10.59 10.67 10.16 10.25 2,715,462 +0.03(+0.25%)
Jun 27, 2016 10.42 10.42 10.16 10.23 4,695,954 -0.38(-3.54%)
Jun 24, 2016 10.63 11.02 10.54 10.60 5,092,745 -0.71(-6.26%)
Jun 23, 2016 11.29 11.45 11.22 11.31 3,117,334 +0.20(+1.84%)
Jun 22, 2016 11.18 11.34 11.10 11.11 2,472,789 -0.06(-0.54%)
Jun 21, 2016 10.97 11.21 10.91 11.17 2,634,029 +0.26(+2.35%)
Jun 20, 2016 10.80 11.09 10.77 10.91 3,029,287 +0.27(+2.57%)
Jun 17, 2016 10.63 10.80 10.58 10.64 2,566,970 +0.04(+0.40%)
Jun 16, 2016 10.74 10.77 10.39 10.59 3,329,997 -0.24(-2.21%)
Jun 15, 2016 10.93 11.08 10.80 10.83 4,520,439 -0.03(-0.24%)
Jun 14, 2016 11.12 11.28 10.83 10.86 3,195,386 -0.33(-2.97%)
Jun 13, 2016 11.29 11.46 11.14 11.19 3,216,691 -0.22(-1.94%)
Jun 10, 2016 11.46 11.51 11.32 11.41 3,705,870 -0.23(-1.98%)
Jun 09, 2016 11.80 11.82 11.56 11.64 2,520,684 -0.23(-1.94%)
Jun 08, 2016 11.99 12.14 11.85 11.87 2,466,907 -0.14(-1.14%)
Jun 07, 2016 12.01 12.22 12.00 12.01 4,242,278 +0.03(+0.21%)
Jun 06, 2016 11.56 12.03 11.52 11.99 2,670,368 +0.43(+3.69%)
Jun 03, 2016 11.55 11.60 11.46 11.56 2,296,268 -0.10(-0.88%)
Jun 02, 2016 11.52 11.69 11.52 11.66 1,718,896 +0.03(+0.22%)
Jun 01, 2016 11.43 11.68 11.34 11.64 1,929,516 +0.10(+0.89%)
May 31, 2016 11.55 11.64 11.46 11.53 2,105,500 -0.01(-0.07%)
May 27, 2016 11.42 11.54 11.54 11.54 1,675,654 +0.09(+0.75%)
May 26, 2016 11.58 11.64 11.46 11.46 2,316,464 -0.13(-1.10%)
May 25, 2016 11.43 11.70 11.43 11.58 4,771,416 +0.16(+1.42%)
May 24, 2016 11.18 11.45 11.17 11.42 3,352,863 +0.27(+2.45%)
May 23, 2016 11.01 11.27 11.01 11.15 2,907,540 +0.01(+0.08%)
May 20, 2016 11.03 11.33 10.99 11.14 3,489,615 +0.20(+1.79%)
May 19, 2016 11.17 11.18 10.67 10.94 6,519,607 -0.26(-2.36%)
May 18, 2016 11.20 11.52 11.09 11.21 2,246,698 +0.00(+0.00%)
May 17, 2016 11.06 11.52 11.05 11.21 3,186,639 +0.10(+0.92%)
May 16, 2016 10.85 11.17 10.85 11.11 4,028,429 +0.29(+2.68%)
May 13, 2016 10.98 11.18 10.79 10.82 2,688,591 -0.26(-2.39%)
May 12, 2016 10.98 11.10 10.77 11.08 2,858,544 +0.11(+1.01%)
May 11, 2016 11.07 11.18 10.97 10.97 3,040,968 -0.13(-1.15%)
May 10, 2016 11.14 11.31 11.09 11.10 3,871,056 -0.04(-0.38%)
May 09, 2016 11.17 11.28 11.10 11.14 2,085,961 -0.10(-0.91%)
May 06, 2016 11.15 11.49 11.14 11.24 2,145,616 +0.00(+0.00%)
May 05, 2016 11.48 11.60 11.22 11.24 2,098,033 -0.19(-1.64%)
May 04, 2016 11.49 11.69 11.17 11.43 4,621,501 -0.09(-0.81%)
May 03, 2016 11.26 11.57 11.03 11.52 4,712,849 +0.19(+1.66%)
May 02, 2016 11.47 11.59 11.34 11.34 4,189,303 -0.13(-1.18%)
Apr 29, 2016 11.72 11.84 11.24 11.47 2,847,151 -0.27(-2.30%)
Apr 28, 2016 12.06 12.22 11.72 11.74 2,809,810 -0.38(-3.13%)
Apr 27, 2016 12.11 12.27 11.87 12.12 2,625,584 -0.13(-1.03%)
Apr 26, 2016 12.25 12.60 12.23 12.25 2,394,264 +0.03(+0.21%)
Apr 25, 2016 12.08 12.50 11.94 12.22 4,204,582 -0.38(-3.01%)
Apr 22, 2016 12.56 12.74 12.49 12.60 2,475,673 +0.06(+0.47%)
Apr 21, 2016 12.49 12.69 12.35 12.54 3,408,982 +0.05(+0.41%)
Apr 20, 2016 12.18 12.52 12.12 12.49 3,219,721 +0.38(+3.13%)
Apr 19, 2016 11.80 12.19 11.76 12.11 3,912,396 +0.35(+2.94%)
Apr 18, 2016 11.51 11.83 11.47 11.77 2,189,181 +0.24(+2.05%)
Apr 15, 2016 11.52 11.72 11.48 11.53 2,524,546 -0.03(-0.29%)
Apr 14, 2016 11.61 11.61 11.20 11.56 3,314,740 -0.06(-0.51%)
Apr 13, 2016 11.27 11.65 11.20 11.62 3,357,552 +0.42(+3.77%)
Apr 12, 2016 11.15 11.22 10.96 11.20 3,872,141 +0.08(+0.68%)
Apr 11, 2016 11.03 11.21 11.01 11.13 3,141,615 +0.12(+1.07%)
Apr 08, 2016 11.37 11.52 11.00 11.01 2,419,163 -0.21(-1.88%)
Apr 07, 2016 11.21 11.34 11.09 11.22 3,959,919 -0.14(-1.26%)
Apr 06, 2016 11.29 11.37 11.06 11.36 2,878,645 +0.08(+0.75%)
Apr 05, 2016 11.70 11.72 11.14 11.28 3,531,902 -0.53(-4.50%)
Apr 04, 2016 12.02 12.10 11.77 11.81 1,908,470 -0.30(-2.44%)
Apr 01, 2016 12.23 12.29 11.98 12.10 1,443,069 -0.29(-2.31%)
Mar 31, 2016 12.16 12.39 12.15 12.39 1,920,539 +0.16(+1.31%)
Mar 30, 2016 12.24 12.43 12.06 12.23 2,282,010 +0.11(+0.91%)
Mar 29, 2016 11.81 12.15 11.60 12.12 1,944,462 +0.23(+1.91%)
Mar 28, 2016 11.72 12.03 11.60 11.89 2,254,092 +0.17(+1.44%)
Mar 24, 2016 11.85 11.72 11.72 11.72 2,942,828 -0.25(-2.11%)
Mar 23, 2016 12.51 12.58 11.94 11.98 2,651,924 -0.57(-4.51%)
Mar 22, 2016 12.54 12.62 12.31 12.54 2,078,150 -0.05(-0.40%)
Mar 21, 2016 12.46 12.67 12.44 12.59 3,489,445 +0.13(+1.02%)
Mar 18, 2016 12.70 12.75 12.40 12.47 3,795,844 -0.22(-1.73%)
Mar 17, 2016 12.09 12.82 12.02 12.69 3,607,952 +0.58(+4.81%)
Mar 16, 2016 11.70 12.21 11.70 12.10 3,905,719 +0.34(+2.87%)
Mar 15, 2016 11.81 11.86 11.62 11.77 3,154,942 -0.13(-1.13%)
Mar 14, 2016 11.89 12.04 11.78 11.90 3,233,130 -0.03(-0.28%)
Mar 11, 2016 11.71 11.98 11.70 11.94 4,274,699 +0.31(+2.69%)
Mar 10, 2016 11.43 11.63 11.28 11.62 2,772,741 +0.24(+2.07%)
Mar 09, 2016 11.39 11.55 11.29 11.39 2,258,185 +0.14(+1.20%)
Mar 08, 2016 11.65 11.72 11.25 11.25 2,118,675 -0.51(-4.37%)
Mar 07, 2016 11.27 11.85 11.26 11.77 6,457,657 +0.45(+3.95%)
Mar 04, 2016 10.95 11.45 10.94 11.32 4,802,548 +0.37(+3.39%)
Mar 03, 2016 10.72 10.97 10.67 10.95 7,075,648 +0.17(+1.56%)
Mar 02, 2016 10.93 11.05 10.75 10.78 3,742,183 -0.15(-1.39%)
Mar 01, 2016 10.89 11.02 10.77 10.93 2,358,641 +0.10(+0.93%)
Feb 29, 2016 10.46 10.86 10.46 10.83 4,005,017 +0.42(+4.05%)
Feb 26, 2016 10.43 10.64 10.27 10.41 7,546,231 +0.07(+0.65%)
Feb 25, 2016 10.63 10.72 10.07 10.34 9,664,081 -0.30(-2.85%)
Feb 24, 2016 10.76 10.85 10.45 10.64 6,372,232 -0.33(-3.00%)
Feb 23, 2016 10.99 11.13 10.79 10.97 2,813,598 -0.13(-1.14%)
Feb 22, 2016 10.95 11.16 10.89 11.10 2,853,783 +0.29(+2.65%)
Feb 19, 2016 10.72 11.00 10.62 10.81 3,292,060 +0.01(+0.08%)
Feb 18, 2016 10.66 10.86 10.42 10.80 4,849,556 +0.31(+2.97%)
Feb 17, 2016 10.16 10.51 10.12 10.49 7,917,478 +0.10(+0.96%)
Feb 16, 2016 10.09 10.41 9.989 10.39 5,628,602 +0.45(+4.52%)
Feb 12, 2016 9.352 9.943 9.943 9.943 6,752,216 +0.67(+7.28%)
Feb 11, 2016 9.410 9.743 9.069 9.269 15,668,553 -0.48(-4.95%)
Feb 10, 2016 10.64 10.66 9.718 9.752 9,249,014 -0.76(-7.21%)
Feb 09, 2016 10.49 10.77 10.24 10.51 5,611,205 -0.26(-2.40%)
Feb 08, 2016 11.33 11.35 10.59 10.77 5,246,162 -0.75(-6.51%)
Feb 05, 2016 11.38 11.92 11.38 11.52 3,904,073 +0.16(+1.39%)
Feb 04, 2016 10.99 11.41 10.96 11.36 4,447,387 +0.32(+2.94%)
Feb 03, 2016 11.25 11.25 10.64 11.03 6,033,415 -0.11(-0.97%)
Feb 02, 2016 11.40 11.40 11.09 11.14 3,686,092 -0.44(-3.81%)
Feb 01, 2016 11.23 11.74 11.16 11.58 3,312,469 +0.23(+2.05%)
Jan 29, 2016 11.30 11.53 11.18 11.35 3,304,457 +0.08(+0.74%)
Jan 28, 2016 11.25 11.35 11.01 11.27 2,915,997 +0.12(+1.05%)
Jan 27, 2016 11.36 11.45 10.84 11.15 6,114,260 -0.29(-2.55%)
Jan 26, 2016 11.21 11.61 11.11 11.44 3,928,791 +0.28(+2.54%)
Jan 25, 2016 11.97 12.02 11.11 11.16 4,772,041 -0.84(-7.01%)
Jan 22, 2016 12.32 12.40 11.80 12.00 3,139,056 +0.03(+0.28%)
Jan 21, 2016 11.34 12.28 11.32 11.97 7,572,066 +0.62(+5.51%)
Jan 20, 2016 10.76 11.44 10.57 11.34 9,132,692 +0.37(+3.42%)
Jan 19, 2016 11.24 11.50 10.97 10.97 7,601,740 -0.22(-2.01%)
Jan 15, 2016 11.03 11.19 11.19 11.19 8,296,713 -0.42(-3.66%)
Jan 14, 2016 11.14 11.83 10.58 11.62 8,406,733 +0.52(+4.73%)
Jan 13, 2016 11.36 11.66 11.09 11.09 6,227,294 -0.18(-1.62%)
Jan 12, 2016 11.49 11.64 10.95 11.28 6,484,801 -0.12(-1.02%)
Jan 11, 2016 11.83 11.94 11.22 11.39 7,337,375 -0.40(-3.39%)
Jan 08, 2016 12.22 12.25 11.77 11.79 5,356,784 -0.27(-2.28%)
Jan 07, 2016 12.32 12.56 11.98 12.07 4,143,834 -0.54(-4.29%)
Jan 06, 2016 12.59 12.82 12.41 12.61 5,794,182 -0.26(-2.01%)
Jan 05, 2016 13.16 13.30 12.77 12.87 4,271,348 -0.27(-2.09%)
Jan 04, 2016 12.74 13.22 12.67 13.14 3,377,176 +0.16(+1.22%)
Dec 31, 2015 12.92 12.98 12.98 12.98 3,998,974 -0.02(-0.13%)
Dec 30, 2015 12.81 13.10 12.80 13.00 3,496,422 -0.04(-0.32%)
Dec 29, 2015 13.25 13.30 12.82 13.04 4,626,200 -0.12(-0.89%)
Dec 28, 2015 13.29 13.31 13.07 13.16 4,807,960 -0.20(-1.50%)
Dec 24, 2015 13.40 13.36 13.36 13.36 3,305,860 -0.12(-0.93%)
Dec 23, 2015 13.17 13.52 13.12 13.48 4,316,848 +0.40(+3.06%)
Dec 22, 2015 13.23 13.23 13.01 13.08 3,256,882 -0.12(-0.88%)
Dec 21, 2015 13.02 13.39 13.00 13.20 4,299,184 +0.24(+1.86%)
Dec 18, 2015 13.01 13.32 12.88 12.96 5,298,141 -0.17(-1.27%)
Dec 17, 2015 12.89 13.22 12.88 13.12 4,350,676 +0.32(+2.47%)
Dec 16, 2015 12.82 12.91 12.50 12.81 4,652,582 +0.12(+0.98%)
Dec 15, 2015 12.16 12.83 12.10 12.68 6,522,528 +0.65(+5.40%)
Dec 14, 2015 12.62 12.70 11.93 12.03 7,904,626 -0.62(-4.93%)
Dec 11, 2015 13.41 13.53 12.62 12.66 8,239,035 -1.01(-7.37%)
Dec 10, 2015 13.18 13.77 13.15 13.67 5,455,132 +0.56(+4.26%)
Dec 09, 2015 13.32 13.59 13.07 13.11 4,819,054 -0.23(-1.75%)
Dec 08, 2015 13.20 13.45 13.13 13.34 5,066,325 -0.12(-0.87%)
Dec 07, 2015 13.47 13.62 13.12 13.46 5,305,844 -0.14(-1.04%)
Dec 04, 2015 13.64 13.85 13.45 13.60 4,495,605 -0.04(-0.31%)
Dec 03, 2015 13.89 13.95 13.47 13.64 4,255,390 -0.17(-1.21%)
Dec 02, 2015 14.08 14.13 13.77 13.81 2,718,110 -0.28(-2.01%)
Dec 01, 2015 14.17 14.22 13.94 14.09 3,271,023 +0.01(+0.06%)
Nov 30, 2015 14.24 14.27 14.03 14.08 2,823,628 -0.16(-1.11%)
Nov 27, 2015 14.24 14.32 14.12 14.24 825,953 +0.01(+0.06%)
Nov 25, 2015 14.23 14.23 14.23 14.23 5,844,876 +0.05(+0.35%)
Nov 24, 2015 14.16 14.24 14.07 14.18 2,924,371 -0.06(-0.41%)
Nov 23, 2015 14.54 14.66 14.17 14.24 3,145,412 -0.29(-2.01%)
Nov 20, 2015 14.66 14.73 14.50 14.53 3,004,402 -0.07(-0.51%)
Nov 19, 2015 14.57 14.86 14.52 14.61 2,678,713 +0.05(+0.34%)
Nov 18, 2015 14.47 14.72 14.40 14.56 3,784,848 +0.17(+1.22%)
Nov 17, 2015 14.72 14.82 14.27 14.38 4,043,921 -0.32(-2.15%)
Nov 16, 2015 14.57 14.82 14.46 14.70 3,500,775 +0.02(+0.11%)
Nov 13, 2015 14.86 15.18 14.52 14.68 3,530,985 -0.22(-1.51%)
Nov 12, 2015 14.98 15.16 14.87 14.91 4,040,570 -0.10(-0.67%)
Nov 11, 2015 15.10 15.11 14.81 15.01 9,188,044 -0.02(-0.11%)
Nov 10, 2015 15.16 15.44 14.79 15.02 3,069,909 -0.14(-0.93%)
Nov 09, 2015 15.78 15.78 15.00 15.16 3,085,198 -0.65(-4.11%)
Nov 06, 2015 15.73 15.90 15.39 15.81 7,055,653 +0.09(+0.58%)
Nov 05, 2015 15.59 15.99 15.52 15.72 6,103,049 +0.36(+2.33%)
Nov 04, 2015 15.61 15.65 14.96 15.36 7,308,679 -0.08(-0.54%)
Nov 03, 2015 14.95 15.64 14.84 15.45 7,128,789 +0.47(+3.11%)
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.