Skip to main content

KKR & Company LP (NY: KKR )

100.25 -0.26 (-0.26%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.15 14.15 14.15 0 -0.07(-0.52%)
Dec 29, 2016 14.34 14.46 14.21 14.22 1,781,711 -0.13(-0.90%)
Dec 28, 2016 14.59 14.66 14.33 14.35 1,467,697 -0.28(-1.95%)
Dec 27, 2016 14.73 14.88 14.60 14.63 2,260,439 -0.14(-0.93%)
Dec 23, 2016 14.77 14.77 14.77 0 -0.25(-1.65%)
Dec 22, 2016 15.22 15.38 15.00 15.02 1,550,726 -0.26(-1.69%)
Dec 21, 2016 15.45 15.56 15.27 15.28 1,387,629 -0.20(-1.31%)
Dec 20, 2016 15.38 15.69 15.38 15.48 2,348,040 +0.17(+1.14%)
Dec 19, 2016 15.26 15.35 15.17 15.30 2,099,803 +0.00(+0.00%)
Dec 16, 2016 15.37 15.46 15.28 15.30 5,672,696 +0.00(+0.00%)
Dec 15, 2016 14.80 15.53 14.80 15.30 4,080,467 +0.12(+0.79%)
Dec 14, 2016 15.39 15.51 15.11 15.18 1,961,899 -0.30(-1.96%)
Dec 13, 2016 15.63 15.71 15.41 15.49 2,387,493 -0.10(-0.65%)
Dec 12, 2016 15.64 15.79 15.43 15.59 3,420,267 -0.16(-0.99%)
Dec 09, 2016 15.63 16.15 15.45 15.74 5,710,259 +0.13(+0.82%)
Dec 08, 2016 15.17 15.79 15.05 15.62 5,650,052 +0.60(+3.98%)
Dec 07, 2016 14.59 15.08 14.58 15.02 4,385,605 +0.43(+2.96%)
Dec 06, 2016 14.46 14.61 14.34 14.59 9,290,210 +0.18(+1.28%)
Dec 05, 2016 14.29 14.45 14.25 14.40 1,989,998 +0.17(+1.23%)
Dec 02, 2016 14.44 14.44 14.20 14.23 1,380,437 -0.17(-1.21%)
Dec 01, 2016 14.17 14.51 14.14 14.40 3,271,379 +0.34(+2.42%)
Nov 30, 2016 14.09 14.24 13.96 14.06 1,850,773 +0.04(+0.26%)
Nov 29, 2016 14.11 14.12 13.92 14.03 1,807,138 -0.10(-0.72%)
Nov 28, 2016 14.47 14.54 14.11 14.13 1,631,251 -0.52(-3.58%)
Nov 25, 2016 14.27 14.65 14.26 14.65 1,376,900 +0.36(+2.51%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.10(+0.71%)
Nov 22, 2016 14.24 14.29 14.10 14.19 2,537,669 -0.02(-0.13%)
Nov 21, 2016 14.15 14.23 14.05 14.21 3,328,048 +0.06(+0.39%)
Nov 18, 2016 14.02 14.37 14.02 14.15 4,579,435 +0.17(+1.18%)
Nov 17, 2016 13.59 14.13 13.59 13.99 4,534,627 +0.42(+3.12%)
Nov 16, 2016 13.71 13.78 13.56 13.57 3,828,525 -0.27(-1.93%)
Nov 15, 2016 13.88 14.04 13.73 13.83 4,113,402 -0.07(-0.53%)
Nov 14, 2016 13.56 13.99 13.55 13.91 5,958,116 +0.36(+2.65%)
Nov 11, 2016 13.04 13.61 12.93 13.55 5,094,201 +0.45(+3.44%)
Nov 10, 2016 12.59 13.12 12.54 13.10 11,288,705 +0.59(+4.70%)
Nov 09, 2016 12.67 12.78 12.48 12.51 4,794,811 -0.26(-2.02%)
Nov 08, 2016 12.69 12.87 12.60 12.77 2,369,451 -0.06(-0.50%)
Nov 07, 2016 12.67 12.90 12.64 12.83 3,827,293 +0.29(+2.35%)
Nov 04, 2016 12.70 12.79 12.53 12.54 1,496,336 -0.23(-1.80%)
Nov 03, 2016 13.03 13.05 12.73 12.77 2,050,753 -0.17(-1.35%)
Nov 02, 2016 12.90 13.02 12.70 12.94 3,584,791 +0.01(+0.07%)
Nov 01, 2016 13.13 13.33 12.89 12.93 2,654,182 -0.11(-0.85%)
Oct 31, 2016 13.26 13.41 13.03 13.04 2,134,260 -0.29(-2.21%)
Oct 28, 2016 13.49 13.62 13.25 13.34 2,154,308 -0.22(-1.63%)
Oct 27, 2016 13.69 13.76 13.53 13.56 2,093,496 -0.11(-0.81%)
Oct 26, 2016 13.58 13.92 13.55 13.67 2,575,851 -0.01(-0.07%)
Oct 25, 2016 13.50 13.85 13.41 13.68 7,723,582 +0.37(+2.76%)
Oct 24, 2016 13.00 13.45 13.00 13.31 2,864,857 +0.42(+3.28%)
Oct 21, 2016 12.68 13.03 12.68 12.89 1,738,565 +0.12(+0.94%)
Oct 20, 2016 12.76 12.86 12.71 12.77 3,930,594 +0.01(+0.07%)
Oct 19, 2016 12.61 12.78 12.59 12.76 1,643,901 +0.15(+1.17%)
Oct 18, 2016 12.68 12.76 12.59 12.61 1,576,303 +0.07(+0.59%)
Oct 17, 2016 12.67 12.73 12.53 12.54 1,497,606 -0.10(-0.80%)
Oct 14, 2016 12.79 12.89 12.58 12.64 1,397,966 -0.02(-0.15%)
Oct 13, 2016 12.79 12.81 12.58 12.66 9,983,161 -0.21(-1.64%)
Oct 12, 2016 13.07 13.10 12.84 12.87 4,709,996 -0.22(-1.69%)
Oct 11, 2016 13.21 13.22 13.04 13.09 2,558,921 -0.12(-0.90%)
Oct 10, 2016 13.10 13.32 13.10 13.21 1,409,191 +0.13(+0.98%)
Oct 07, 2016 13.11 13.16 12.99 13.08 1,155,544 -0.03(-0.21%)
Oct 06, 2016 13.20 13.24 13.03 13.11 1,449,240 -0.09(-0.70%)
Oct 05, 2016 13.08 13.25 13.07 13.20 1,364,687 +0.15(+1.13%)
Oct 04, 2016 13.18 13.20 13.01 13.05 1,689,560 -0.06(-0.49%)
Oct 03, 2016 13.09 13.24 13.07 13.12 1,421,614 +0.01(+0.07%)
Sep 30, 2016 12.91 13.20 12.90 13.11 6,036,536 +0.19(+1.49%)
Sep 29, 2016 12.98 13.15 12.90 12.91 1,482,951 -0.08(-0.64%)
Sep 28, 2016 12.90 13.02 12.84 13.00 1,092,175 +0.12(+0.93%)
Sep 27, 2016 12.86 12.99 12.79 12.88 1,399,237 -0.06(-0.43%)
Sep 26, 2016 13.10 13.10 12.82 12.93 1,764,389 -0.25(-1.88%)
Sep 23, 2016 13.20 13.34 13.12 13.18 1,154,901 -0.13(-0.97%)
Sep 22, 2016 13.36 13.42 13.19 13.31 1,427,295 +0.06(+0.49%)
Sep 21, 2016 13.28 13.41 13.09 13.24 1,586,865 +0.03(+0.21%)
Sep 20, 2016 13.35 13.36 13.17 13.22 1,253,548 +0.00(+0.00%)
Sep 19, 2016 13.20 13.40 13.10 13.22 1,496,763 +0.03(+0.21%)
Sep 16, 2016 13.40 13.49 13.13 13.19 1,965,024 -0.36(-2.65%)
Sep 15, 2016 13.30 13.74 13.27 13.55 1,363,211 +0.25(+1.87%)
Sep 14, 2016 13.42 13.51 13.24 13.30 1,122,504 -0.08(-0.62%)
Sep 13, 2016 13.52 13.55 13.28 13.38 1,712,692 -0.29(-2.15%)
Sep 12, 2016 13.44 13.73 13.25 13.68 1,563,512 +0.13(+0.95%)
Sep 09, 2016 13.97 14.02 13.52 13.55 1,924,212 -0.50(-3.53%)
Sep 08, 2016 13.87 14.18 13.80 14.04 1,696,777 +0.26(+1.87%)
Sep 07, 2016 13.63 13.90 13.51 13.79 2,033,066 +0.15(+1.08%)
Sep 06, 2016 13.61 13.78 13.40 13.64 1,581,373 +0.04(+0.27%)
Sep 02, 2016 13.61 13.60 13.60 13.60 917,071 +0.02(+0.14%)
Sep 01, 2016 13.78 13.89 13.50 13.58 941,023 -0.19(-1.40%)
Aug 31, 2016 13.65 13.80 13.44 13.78 1,253,570 +0.12(+0.87%)
Aug 30, 2016 13.56 13.71 13.56 13.66 898,724 +0.06(+0.41%)
Aug 29, 2016 13.39 13.66 13.38 13.60 925,813 +0.21(+1.58%)
Aug 26, 2016 13.49 13.68 13.38 13.39 1,394,251 -0.10(-0.75%)
Aug 25, 2016 13.56 13.67 13.43 13.49 1,248,950 -0.11(-0.81%)
Aug 24, 2016 13.71 13.82 13.58 13.60 1,124,717 -0.16(-1.14%)
Aug 23, 2016 13.90 13.91 13.73 13.76 2,167,647 -0.11(-0.80%)
Aug 22, 2016 13.79 13.89 13.63 13.87 2,148,585 +0.00(+0.00%)
Aug 19, 2016 13.83 13.94 13.73 13.87 1,715,801 +0.04(+0.27%)
Aug 18, 2016 13.47 13.85 13.47 13.83 1,855,078 +0.34(+2.52%)
Aug 17, 2016 13.59 13.62 13.36 13.49 1,387,465 -0.08(-0.61%)
Aug 16, 2016 13.69 13.83 13.56 13.58 1,834,629 -0.14(-1.01%)
Aug 15, 2016 13.60 13.85 13.60 13.71 2,118,353 +0.13(+0.95%)
Aug 12, 2016 13.57 13.67 13.51 13.58 1,300,217 -0.03(-0.20%)
Aug 11, 2016 13.47 13.67 13.47 13.61 1,550,201 +0.17(+1.23%)
Aug 10, 2016 13.61 13.65 13.33 13.45 1,842,533 -0.22(-1.61%)
Aug 09, 2016 13.54 13.77 13.54 13.67 1,475,821 +0.01(+0.07%)
Aug 08, 2016 13.51 13.79 13.49 13.66 3,451,026 +0.21(+1.57%)
Aug 05, 2016 13.40 13.56 13.33 13.45 2,112,849 +0.13(+0.97%)
Aug 04, 2016 13.13 13.42 13.12 13.32 1,981,507 +0.21(+1.61%)
Aug 03, 2016 12.81 13.29 12.80 13.11 4,120,460 +0.11(+0.85%)
Aug 02, 2016 13.40 13.53 12.87 13.00 2,741,123 -0.38(-2.82%)
Aug 01, 2016 13.29 13.72 13.29 13.37 3,543,698 +0.10(+0.76%)
Jul 29, 2016 13.42 13.50 13.23 13.27 2,100,741 -0.22(-1.63%)
Jul 28, 2016 13.47 13.54 13.25 13.49 3,147,716 -0.04(-0.27%)
Jul 27, 2016 13.33 13.72 13.14 13.53 5,410,370 +0.23(+1.73%)
Jul 26, 2016 12.90 13.32 12.56 13.30 6,107,724 +0.51(+3.95%)
Jul 25, 2016 13.10 13.10 12.72 12.79 4,264,025 -0.17(-1.28%)
Jul 22, 2016 12.73 12.98 12.58 12.96 3,312,998 +0.23(+1.81%)
Jul 21, 2016 12.57 12.78 12.46 12.73 2,882,927 +0.16(+1.24%)
Jul 20, 2016 11.99 12.60 11.95 12.57 8,273,635 +0.57(+4.75%)
Jul 19, 2016 11.98 12.02 11.83 12.00 2,889,296 +0.13(+1.08%)
Jul 18, 2016 11.81 12.07 11.81 11.88 2,099,294 +0.06(+0.54%)
Jul 15, 2016 11.55 11.88 11.54 11.81 2,463,947 +0.26(+2.23%)
Jul 14, 2016 11.51 11.62 11.49 11.55 2,248,263 +0.16(+1.37%)
Jul 13, 2016 11.42 11.48 11.17 11.40 3,456,601 -0.07(-0.64%)
Jul 12, 2016 11.60 11.64 11.36 11.47 5,239,687 +0.00(+0.00%)
Jul 11, 2016 11.32 11.50 11.26 11.47 3,747,066 +0.17(+1.46%)
Jul 08, 2016 11.26 11.37 11.11 11.31 3,365,982 +0.19(+1.74%)
Jul 07, 2016 11.12 11.28 11.02 11.11 3,390,637 +0.08(+0.75%)
Jul 06, 2016 11.02 11.07 10.69 11.03 4,324,353 -0.06(-0.50%)
Jul 05, 2016 11.22 11.27 10.98 11.08 3,489,299 -0.26(-2.27%)
Jul 01, 2016 11.26 11.34 11.34 11.34 1,735,679 +0.00(+0.00%)
Jun 30, 2016 11.44 11.58 11.25 11.34 2,071,435 -0.13(-1.12%)
Jun 29, 2016 11.22 11.51 11.08 11.47 2,077,461 +0.43(+3.91%)
Jun 28, 2016 11.40 11.49 10.94 11.04 2,521,993 +0.03(+0.25%)
Jun 27, 2016 11.22 11.22 10.94 11.01 4,361,381 -0.40(-3.54%)
Jun 24, 2016 11.44 11.87 11.35 11.42 4,729,902 -0.76(-6.26%)
Jun 23, 2016 12.15 12.33 12.08 12.18 2,895,233 +0.22(+1.84%)
Jun 22, 2016 12.04 12.22 11.95 11.96 2,296,610 -0.06(-0.53%)
Jun 21, 2016 11.81 12.07 11.75 12.02 2,446,362 +0.28(+2.35%)
Jun 20, 2016 11.63 11.94 11.60 11.75 2,813,459 +0.29(+2.57%)
Jun 17, 2016 11.44 11.63 11.39 11.45 2,384,081 +0.05(+0.40%)
Jun 16, 2016 11.56 11.60 11.19 11.41 3,092,745 -0.26(-2.21%)
Jun 15, 2016 11.76 11.93 11.63 11.66 4,198,371 -0.03(-0.24%)
Jun 14, 2016 11.98 12.15 11.66 11.69 2,967,724 -0.36(-2.98%)
Jun 13, 2016 12.16 12.33 11.99 12.05 2,987,511 -0.24(-1.94%)
Jun 10, 2016 12.34 12.39 12.19 12.29 3,441,838 -0.25(-1.98%)
Jun 09, 2016 12.70 12.73 12.45 12.54 2,341,093 -0.25(-1.94%)
Jun 08, 2016 12.90 13.07 12.76 12.79 2,291,147 -0.15(-1.14%)
Jun 07, 2016 12.93 13.15 12.92 12.93 3,940,028 +0.03(+0.21%)
Jun 06, 2016 12.44 12.95 12.41 12.90 2,480,112 +0.46(+3.69%)
Jun 03, 2016 12.44 12.49 12.33 12.44 2,132,666 -0.11(-0.88%)
Jun 02, 2016 12.41 12.59 12.41 12.56 1,596,430 +0.03(+0.22%)
Jun 01, 2016 12.31 12.57 12.21 12.53 1,792,044 +0.11(+0.89%)
May 31, 2016 12.44 12.53 12.34 12.42 1,955,489 -0.01(-0.07%)
May 27, 2016 12.30 12.43 12.43 12.43 1,556,268 +0.09(+0.75%)
May 26, 2016 12.47 12.54 12.33 12.33 2,151,423 -0.14(-1.11%)
May 25, 2016 12.31 12.60 12.31 12.47 4,431,467 +0.17(+1.42%)
May 24, 2016 12.04 12.33 12.03 12.30 3,113,981 +0.29(+2.45%)
May 23, 2016 11.86 12.13 11.86 12.00 2,700,386 +0.01(+0.08%)
May 20, 2016 11.88 12.20 11.84 11.99 3,240,990 +0.21(+1.79%)
May 19, 2016 12.02 12.04 11.49 11.78 6,055,104 -0.29(-2.36%)
May 18, 2016 12.06 12.40 11.94 12.07 2,086,627 +0.00(+0.00%)
May 17, 2016 11.91 12.41 11.89 12.07 2,959,600 +0.11(+0.92%)
May 16, 2016 11.68 12.02 11.68 11.96 3,741,415 +0.31(+2.68%)
May 13, 2016 11.82 12.04 11.62 11.65 2,497,037 -0.28(-2.39%)
May 12, 2016 11.82 11.95 11.60 11.93 2,654,881 +0.12(+1.01%)
May 11, 2016 11.92 12.04 11.81 11.81 2,824,308 -0.14(-1.15%)
May 10, 2016 11.99 12.18 11.94 11.95 3,595,255 -0.05(-0.38%)
May 09, 2016 12.03 12.14 11.95 11.99 1,937,342 -0.11(-0.91%)
May 06, 2016 12.00 12.37 11.99 12.10 1,992,747 +0.00(+0.00%)
May 05, 2016 12.36 12.49 12.08 12.10 1,948,554 -0.20(-1.64%)
May 04, 2016 12.37 12.59 12.03 12.31 4,292,233 -0.10(-0.81%)
May 03, 2016 12.12 12.45 11.88 12.41 4,377,072 +0.06(+0.45%)
May 02, 2016 12.50 12.63 12.35 12.35 3,844,508 -0.15(-1.18%)
Apr 29, 2016 12.77 12.90 12.24 12.50 2,612,820 -0.29(-2.30%)
Apr 28, 2016 13.14 13.31 12.78 12.79 2,578,552 -0.41(-3.13%)
Apr 27, 2016 13.20 13.37 12.93 13.21 2,409,489 -0.14(-1.03%)
Apr 26, 2016 13.35 13.73 13.33 13.35 2,197,207 +0.03(+0.21%)
Apr 25, 2016 13.16 13.62 13.01 13.32 3,858,529 -0.41(-3.01%)
Apr 22, 2016 13.69 13.89 13.61 13.73 2,271,916 +0.06(+0.47%)
Apr 21, 2016 13.61 13.82 13.46 13.67 3,128,410 +0.06(+0.40%)
Apr 20, 2016 13.27 13.64 13.21 13.61 2,954,726 +0.41(+3.13%)
Apr 19, 2016 12.86 13.28 12.81 13.20 3,590,392 +0.38(+2.94%)
Apr 18, 2016 12.55 12.89 12.50 12.82 2,009,003 +0.26(+2.05%)
Apr 15, 2016 12.56 12.77 12.51 12.56 2,316,767 -0.04(-0.29%)
Apr 14, 2016 12.65 12.65 12.21 12.60 3,041,924 -0.06(-0.51%)
Apr 13, 2016 12.28 12.69 12.20 12.67 3,081,213 +0.46(+3.77%)
Apr 12, 2016 12.15 12.22 11.94 12.21 3,553,450 +0.08(+0.68%)
Apr 11, 2016 12.02 12.22 11.99 12.12 2,883,049 +0.13(+1.07%)
Apr 08, 2016 12.39 12.56 11.99 11.99 2,220,057 -0.23(-1.88%)
Apr 07, 2016 12.22 12.35 12.09 12.22 3,634,003 -0.16(-1.26%)
Apr 06, 2016 12.31 12.39 12.05 12.38 2,641,721 +0.09(+0.75%)
Apr 05, 2016 12.75 12.77 12.14 12.29 3,241,214 -0.58(-4.50%)
Apr 04, 2016 13.10 13.19 12.82 12.87 1,751,396 -0.32(-2.44%)
Apr 01, 2016 13.33 13.39 13.05 13.19 1,324,299 -0.31(-2.31%)
Mar 31, 2016 13.25 13.50 13.24 13.50 1,762,472 +0.17(+1.31%)
Mar 30, 2016 13.34 13.55 13.14 13.33 2,094,192 +0.12(+0.90%)
Mar 29, 2016 12.87 13.24 12.64 13.21 1,784,425 +0.25(+1.92%)
Mar 28, 2016 12.78 13.11 12.64 12.96 2,068,572 +0.18(+1.44%)
Mar 24, 2016 12.91 12.78 12.78 12.78 2,700,622 -0.28(-2.11%)
Mar 23, 2016 13.63 13.71 13.01 13.05 2,433,661 -0.62(-4.51%)
Mar 22, 2016 13.67 13.75 13.42 13.67 1,907,110 -0.06(-0.40%)
Mar 21, 2016 13.58 13.81 13.56 13.72 3,202,250 +0.14(+1.02%)
Mar 18, 2016 13.84 13.90 13.51 13.58 3,483,432 -0.24(-1.73%)
Mar 17, 2016 13.17 13.97 13.10 13.82 3,311,004 +0.63(+4.81%)
Mar 16, 2016 12.75 13.30 12.75 13.19 3,584,264 +0.37(+2.87%)
Mar 15, 2016 12.87 12.92 12.67 12.82 2,895,279 -0.15(-1.13%)
Mar 14, 2016 12.96 13.13 12.84 12.97 2,967,031 -0.04(-0.28%)
Mar 11, 2016 12.76 13.05 12.75 13.01 3,922,875 +0.34(+2.69%)
Mar 10, 2016 12.45 12.67 12.29 12.67 2,544,534 +0.26(+2.07%)
Mar 09, 2016 12.41 12.58 12.31 12.41 2,072,328 +0.15(+1.20%)
Mar 08, 2016 12.69 12.77 12.26 12.26 1,944,300 -0.56(-4.37%)
Mar 07, 2016 12.28 12.91 12.27 12.82 5,926,168 +0.49(+3.95%)
Mar 04, 2016 11.93 12.47 11.92 12.33 4,407,281 +0.40(+3.39%)
Mar 03, 2016 11.68 11.96 11.63 11.93 6,493,296 +0.18(+1.56%)
Mar 02, 2016 11.91 12.04 11.71 11.75 3,434,187 -0.17(-1.39%)
Mar 01, 2016 11.87 12.01 11.74 11.91 2,164,516 +0.11(+0.93%)
Feb 29, 2016 11.40 11.84 11.40 11.80 3,675,389 +0.46(+4.05%)
Feb 26, 2016 11.36 11.59 11.19 11.34 6,925,148 +0.07(+0.65%)
Feb 25, 2016 11.58 11.68 10.97 11.27 8,868,691 -0.33(-2.85%)
Feb 24, 2016 11.73 11.82 11.39 11.60 5,847,774 -0.36(-3.00%)
Feb 23, 2016 11.98 12.12 11.76 11.96 2,582,029 -0.14(-1.14%)
Feb 22, 2016 11.93 12.16 11.87 12.10 2,618,906 +0.31(+2.65%)
Feb 19, 2016 11.68 11.98 11.57 11.78 3,021,111 +0.01(+0.08%)
Feb 18, 2016 11.62 11.83 11.35 11.77 4,450,420 +0.19(+1.67%)
Feb 17, 2016 11.21 11.60 11.17 11.58 7,173,576 +0.11(+0.96%)
Feb 16, 2016 11.14 11.49 11.02 11.47 5,099,756 +0.50(+4.52%)
Feb 12, 2016 10.32 10.97 10.97 10.97 6,117,799 +0.74(+7.28%)
Feb 11, 2016 10.39 10.75 10.01 10.23 14,196,384 -0.53(-4.95%)
Feb 10, 2016 11.75 11.76 10.73 10.76 8,380,005 -0.84(-7.21%)
Feb 09, 2016 11.58 11.88 11.31 11.60 5,083,993 -0.28(-2.40%)
Feb 08, 2016 12.51 12.53 11.69 11.88 4,753,249 -0.83(-6.51%)
Feb 05, 2016 12.56 13.16 12.56 12.71 3,537,258 +0.17(+1.39%)
Feb 04, 2016 12.13 12.59 12.10 12.54 4,029,524 +0.36(+2.94%)
Feb 03, 2016 12.42 12.42 11.75 12.18 5,466,533 -0.12(-0.97%)
Feb 02, 2016 12.58 12.58 12.24 12.30 3,339,758 -0.49(-3.81%)
Feb 01, 2016 12.40 12.96 12.32 12.79 3,001,240 +0.26(+2.05%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,981 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,642,018 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,783 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,654 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,675 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.24 2,844,120 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,618 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,612 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.10 12.10 6,887,504 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,517,179 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,862 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,642,197 -0.20(-1.62%)
Jan 12, 2016 12.68 12.85 12.09 12.44 5,875,509 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,978 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.01 4,853,477 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,492 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.69 13.92 5,249,779 -0.28(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,870,025 -0.30(-2.09%)
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.