Skip to main content

KKR & Company LP (NY: KKR )

129.37 +1.40 (+1.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.51 18.51 18.51 0 +0.09(+0.49%)
Mar 28, 2018 18.57 18.79 18.36 18.42 2,687,502 -0.16(-0.83%)
Mar 27, 2018 18.85 18.98 18.38 18.57 1,976,666 -0.30(-1.59%)
Mar 26, 2018 19.10 19.18 18.62 18.87 2,881,134 +0.08(+0.44%)
Mar 23, 2018 19.22 19.30 18.78 18.79 5,335,504 -0.42(-2.18%)
Mar 22, 2018 19.65 19.71 19.21 19.21 8,037,419 -0.67(-3.39%)
Mar 21, 2018 19.81 20.02 19.79 19.89 965,754 +0.05(+0.28%)
Mar 20, 2018 19.82 19.89 19.65 19.83 972,681 +0.10(+0.51%)
Mar 19, 2018 19.91 19.93 19.59 19.73 1,995,587 -0.30(-1.50%)
Mar 16, 2018 19.89 20.15 19.88 20.03 1,184,706 +0.19(+0.97%)
Mar 15, 2018 20.21 20.23 19.79 19.84 2,433,471 -0.33(-1.63%)
Mar 14, 2018 20.46 20.56 20.09 20.17 11,205,096 -0.27(-1.34%)
Mar 13, 2018 20.74 20.82 20.39 20.44 1,151,183 -0.25(-1.19%)
Mar 12, 2018 20.77 20.87 20.59 20.69 1,793,281 -0.02(-0.09%)
Mar 09, 2018 20.33 20.74 20.31 20.71 1,788,295 +0.54(+2.67%)
Mar 08, 2018 20.30 20.38 19.89 20.17 1,398,290 -0.06(-0.32%)
Mar 07, 2018 20.23 1,135,897 -0.08(-0.40%)
Mar 06, 2018 20.12 20.32 19.86 20.31 1,960,923 +0.27(+1.36%)
Mar 05, 2018 19.46 20.07 19.43 20.04 2,009,326 +0.38(+1.95%)
Mar 02, 2018 19.44 19.80 19.21 19.66 1,787,003 +0.12(+0.61%)
Mar 01, 2018 19.57 19.95 19.45 19.54 3,300,788 -0.03(-0.14%)
Feb 28, 2018 19.70 19.89 19.53 19.57 2,798,789 -0.07(-0.37%)
Feb 27, 2018 20.07 20.14 19.63 19.64 3,683,124 -0.47(-2.36%)
Feb 26, 2018 20.11 20.29 20.01 20.11 4,105,348 +0.09(+0.46%)
Feb 23, 2018 19.96 20.08 19.85 20.02 2,658,740 +0.16(+0.83%)
Feb 22, 2018 19.86 2,381,984 -0.10(-0.50%)
Feb 21, 2018 20.02 20.46 19.89 19.96 1,841,342 +0.02(+0.09%)
Feb 20, 2018 20.09 20.39 19.83 19.94 4,699,893 -0.33(-1.62%)
Feb 16, 2018 20.27 20.27 20.27 0 -0.07(-0.36%)
Feb 15, 2018 20.57 19.77 20.34 8,612,741 +0.81(+4.12%)
Feb 14, 2018 19.23 19.55 19.15 19.54 5,352,352 +0.31(+1.60%)
Feb 13, 2018 19.29 19.38 19.14 19.23 3,896,078 -0.25(-1.30%)
Feb 12, 2018 19.22 19.55 18.95 19.48 3,810,289 +0.31(+1.60%)
Feb 09, 2018 19.03 19.56 18.63 19.17 5,150,005 +0.10(+0.52%)
Feb 08, 2018 20.08 20.29 19.07 19.07 4,886,650 -1.00(-5.00%)
Feb 07, 2018 19.88 19.96 19.84 20.08 3,829,480 +0.11(+0.54%)
Feb 06, 2018 19.31 20.07 19.06 19.97 5,641,623 +0.01(+0.05%)
Feb 05, 2018 20.90 20.90 19.59 19.96 8,199,609 -1.29(-6.05%)
Feb 02, 2018 21.83 21.86 21.15 21.25 4,118,123 -0.75(-3.41%)
Feb 01, 2018 21.70 22.09 21.70 22.00 5,651,009 +0.21(+0.96%)
Jan 31, 2018 21.73 21.82 21.47 21.79 3,704,389 +0.11(+0.50%)
Jan 30, 2018 21.69 21.76 21.58 21.68 4,294,476 -0.26(-1.20%)
Jan 29, 2018 21.94 22.02 21.64 21.94 5,034,285 -0.14(-0.61%)
Jan 26, 2018 22.14 22.16 21.90 22.08 4,140,930 -0.01(-0.04%)
Jan 25, 2018 21.74 22.12 21.55 22.09 5,333,683 +0.38(+1.75%)
Jan 24, 2018 21.54 21.73 21.31 21.71 4,761,408 +0.21(+0.97%)
Jan 23, 2018 20.82 21.50 20.79 21.50 3,663,787 +0.67(+3.21%)
Jan 22, 2018 20.61 20.83 20.53 20.83 1,704,845 +0.23(+1.10%)
Jan 19, 2018 20.27 20.61 20.16 20.60 2,252,723 +0.20(+0.98%)
Jan 18, 2018 20.60 20.65 20.25 20.40 2,158,731 -0.27(-1.31%)
Jan 17, 2018 20.70 20.85 20.52 20.68 1,464,357 +0.05(+0.26%)
Jan 16, 2018 20.99 21.14 20.39 20.62 2,376,405 -0.26(-1.26%)
Jan 12, 2018 20.88 20.88 20.88 0 +0.05(+0.22%)
Jan 11, 2018 20.80 21.04 20.68 20.84 1,841,896 +0.16(+0.79%)
Jan 10, 2018 21.10 20.68 3,114,144 +0.16(+0.79%)
Jan 09, 2018 20.33 20.87 20.19 20.51 7,665,870 +0.58(+2.91%)
Jan 08, 2018 19.81 19.98 19.52 19.93 2,176,401 +0.10(+0.50%)
Jan 05, 2018 19.88 19.89 19.64 19.83 2,262,415 -0.06(-0.32%)
Jan 04, 2018 19.91 20.03 19.67 19.90 1,853,998 +0.02(+0.09%)
Jan 03, 2018 19.54 19.91 19.52 19.88 3,403,213 +0.42(+2.14%)
Jan 02, 2018 19.06 19.58 18.99 19.46 3,849,419 +0.41(+2.14%)
Dec 29, 2017 19.06 19.06 19.06 0 -0.06(-0.33%)
Dec 28, 2017 19.09 19.14 18.88 19.12 2,181,795 +0.05(+0.28%)
Dec 27, 2017 19.14 19.18 18.88 19.07 1,971,158 +0.07(+0.38%)
Dec 26, 2017 19.19 19.22 18.95 18.99 1,911,843 -0.17(-0.90%)
Dec 22, 2017 19.16 19.37 19.09 19.17 2,138,310 +0.03(+0.14%)
Dec 21, 2017 19.00 19.27 18.97 19.14 2,802,330 +0.22(+1.15%)
Dec 20, 2017 18.86 19.36 18.84 18.92 3,612,530 +0.13(+0.67%)
Dec 19, 2017 18.71 18.97 18.62 18.79 4,713,300 +0.13(+0.68%)
Dec 18, 2017 18.25 18.67 18.23 18.67 6,196,601 +0.48(+2.64%)
Dec 15, 2017 18.02 18.21 17.93 18.19 3,229,986 +0.15(+0.85%)
Dec 14, 2017 18.04 18.10 17.99 18.03 1,674,820 -0.01(-0.05%)
Dec 13, 2017 18.17 18.21 17.94 18.04 2,005,771 -0.15(-0.85%)
Dec 12, 2017 18.18 18.36 18.18 18.20 2,747,224 -0.06(-0.35%)
Dec 11, 2017 18.10 18.28 18.08 18.26 1,731,253 +0.17(+0.95%)
Dec 08, 2017 17.86 18.11 17.83 18.09 2,995,552 +0.30(+1.68%)
Dec 07, 2017 17.32 17.87 17.30 17.79 3,720,634 +0.43(+2.45%)
Dec 06, 2017 17.58 17.61 17.36 17.36 1,403,609 -0.35(-1.99%)
Dec 05, 2017 18.04 18.10 17.64 17.72 1,855,156 -0.33(-1.85%)
Dec 04, 2017 18.05 18.15 17.98 18.05 2,454,096 +0.06(+0.35%)
Dec 01, 2017 18.01 18.07 17.78 17.99 2,094,240 -0.04(-0.20%)
Nov 30, 2017 17.93 18.09 17.87 18.02 2,415,554 +0.13(+0.71%)
Nov 29, 2017 17.74 17.97 17.71 17.90 2,584,742 +0.14(+0.76%)
Nov 28, 2017 17.64 17.78 17.47 17.76 2,959,263 +0.13(+0.72%)
Nov 27, 2017 17.63 17.68 17.52 17.64 3,016,173 -0.02(-0.10%)
Nov 24, 2017 17.64 17.69 17.60 17.65 814,948 -0.01(-0.05%)
Nov 22, 2017 17.64 17.69 17.56 17.66 2,238,807 +0.02(+0.10%)
Nov 21, 2017 17.74 17.81 17.62 17.64 2,182,607 +0.00(+0.00%)
Nov 20, 2017 17.69 17.72 17.55 17.64 2,208,981 -0.05(-0.31%)
Nov 17, 2017 17.64 17.77 17.63 17.70 1,390,558 +0.01(+0.05%)
Nov 16, 2017 17.45 17.69 17.45 17.69 2,983,976 +0.30(+1.72%)
Nov 15, 2017 17.19 17.44 16.96 17.39 2,432,202 +0.02(+0.10%)
Nov 14, 2017 17.35 17.41 17.24 17.37 2,828,746 -0.03(-0.16%)
Nov 13, 2017 17.33 17.45 17.27 17.40 2,472,648 -0.03(-0.16%)
Nov 10, 2017 17.57 17.59 17.34 17.43 2,160,265 -0.22(-1.23%)
Nov 09, 2017 17.62 17.79 17.55 17.64 2,263,440 -0.24(-1.32%)
Nov 08, 2017 17.91 18.01 17.76 17.88 1,952,421 -0.21(-1.15%)
Nov 07, 2017 18.10 18.21 18.02 18.09 3,310,395 -0.07(-0.40%)
Nov 06, 2017 18.06 18.17 17.99 18.16 2,026,711 +0.05(+0.25%)
Nov 03, 2017 17.75 18.17 17.75 18.12 3,481,103 +0.26(+1.47%)
Nov 02, 2017 17.86 18.08 17.20 17.85 5,847,993 -0.01(-0.05%)
Nov 01, 2017 18.11 18.13 17.75 17.86 2,980,879 -0.13(-0.70%)
Oct 31, 2017 17.89 18.01 17.87 17.99 1,681,977 +0.00(+0.00%)
Oct 30, 2017 18.14 18.26 17.84 17.99 3,232,123 -0.27(-1.47%)
Oct 27, 2017 18.18 18.29 17.94 18.26 2,050,332 +0.04(+0.25%)
Oct 26, 2017 17.83 18.38 17.54 18.21 2,771,182 -0.20(-1.07%)
Oct 25, 2017 18.62 18.63 18.05 18.41 3,621,778 -0.21(-1.11%)
Oct 24, 2017 18.37 18.62 18.31 18.62 3,563,572 +0.34(+1.87%)
Oct 23, 2017 18.30 18.42 18.20 18.27 3,485,936 -0.01(-0.05%)
Oct 20, 2017 18.35 18.44 18.28 18.28 1,519,461 +0.02(+0.10%)
Oct 19, 2017 18.06 18.44 18.03 18.27 2,780,437 +0.13(+0.69%)
Oct 18, 2017 18.17 18.38 18.11 18.14 1,786,969 +0.04(+0.20%)
Oct 17, 2017 18.16 18.16 17.99 18.10 863,245 -0.02(-0.10%)
Oct 16, 2017 18.21 18.37 18.10 18.12 2,431,734 +0.26(+1.46%)
Oct 13, 2017 17.99 18.00 17.81 17.86 2,039,512 -0.11(-0.60%)
Oct 12, 2017 18.18 18.18 17.94 17.97 1,444,600 -0.19(-1.04%)
Oct 11, 2017 18.08 18.17 17.98 18.16 1,606,491 -0.01(-0.05%)
Oct 10, 2017 18.18 18.23 18.05 18.17 1,953,906 +0.04(+0.25%)
Oct 09, 2017 18.23 18.30 17.99 18.12 2,127,524 -0.09(-0.49%)
Oct 06, 2017 18.35 18.45 18.15 18.21 2,139,246 -0.18(-0.98%)
Oct 05, 2017 18.28 18.52 18.28 18.39 2,876,681 +0.13(+0.69%)
Oct 04, 2017 18.18 18.35 18.12 18.27 2,164,229 +0.07(+0.39%)
Oct 03, 2017 18.15 18.28 18.03 18.19 1,476,094 +0.04(+0.25%)
Oct 02, 2017 18.24 18.31 17.93 18.15 9,263,153 -0.09(-0.49%)
Sep 29, 2017 17.99 18.33 17.96 18.24 5,294,012 +0.31(+1.70%)
Sep 28, 2017 17.86 17.99 17.79 17.93 1,654,527 +0.07(+0.40%)
Sep 27, 2017 17.92 17.99 17.71 17.86 2,624,291 +0.10(+0.56%)
Sep 26, 2017 17.71 17.88 17.67 17.76 4,776,800 +0.08(+0.46%)
Sep 25, 2017 17.69 17.95 17.60 17.68 5,127,484 -0.02(-0.10%)
Sep 22, 2017 17.21 17.74 17.19 17.70 5,017,507 +0.38(+2.18%)
Sep 21, 2017 17.29 17.40 17.19 17.32 4,544,821 +0.05(+0.31%)
Sep 20, 2017 17.10 17.34 17.06 17.27 3,803,565 +0.14(+0.84%)
Sep 19, 2017 17.05 17.14 16.95 17.13 3,732,581 +0.13(+0.79%)
Sep 18, 2017 17.09 17.27 16.93 16.99 3,857,862 +0.01(+0.05%)
Sep 15, 2017 16.72 17.00 16.72 16.98 3,809,951 +0.21(+1.23%)
Sep 14, 2017 16.63 16.90 16.61 16.78 3,222,125 +0.11(+0.65%)
Sep 13, 2017 16.76 16.92 16.39 16.67 3,971,073 -0.16(-0.96%)
Sep 12, 2017 16.81 17.02 16.75 16.83 3,450,818 +0.09(+0.54%)
Sep 11, 2017 16.49 16.84 16.46 16.74 3,863,117 +0.45(+2.75%)
Sep 08, 2017 16.36 16.46 16.22 16.29 3,118,429 -0.09(-0.55%)
Sep 07, 2017 16.46 16.52 16.26 16.38 3,864,582 -0.05(-0.33%)
Sep 06, 2017 16.60 16.62 16.28 16.44 3,871,340 -0.04(-0.22%)
Sep 05, 2017 16.96 17.03 16.27 16.47 5,066,176 -0.56(-3.27%)
Sep 01, 2017 17.14 17.15 17.00 17.03 4,398,233 -0.03(-0.16%)
Aug 31, 2017 17.07 17.14 16.87 17.05 3,858,828 +0.05(+0.32%)
Aug 30, 2017 16.54 17.14 16.54 17.00 5,681,687 +0.46(+2.77%)
Aug 29, 2017 16.48 16.61 16.44 16.54 3,136,852 -0.19(-1.13%)
Aug 28, 2017 16.66 16.82 16.53 16.73 3,706,823 +0.19(+1.14%)
Aug 25, 2017 16.52 16.67 16.38 16.54 3,080,222 +0.11(+0.66%)
Aug 24, 2017 16.75 16.77 16.40 16.44 2,786,611 -0.22(-1.35%)
Aug 23, 2017 16.65 16.74 16.61 16.66 2,766,337 -0.06(-0.38%)
Aug 22, 2017 16.57 16.75 16.44 16.72 6,851,188 +0.45(+2.76%)
Aug 21, 2017 16.25 16.44 16.19 16.27 3,030,602 +0.00(+0.00%)
Aug 18, 2017 16.25 16.49 16.11 16.27 3,908,637 +0.10(+0.61%)
Aug 17, 2017 16.48 16.52 16.12 16.18 3,972,097 -0.31(-1.90%)
Aug 16, 2017 16.62 16.77 16.44 16.49 2,595,194 -0.07(-0.43%)
Aug 15, 2017 16.78 16.81 16.41 16.56 3,384,742 -0.16(-0.97%)
Aug 14, 2017 16.63 16.92 16.63 16.72 3,239,592 +0.27(+1.64%)
Aug 11, 2017 16.55 16.64 16.28 16.45 4,168,084 -0.14(-0.86%)
Aug 10, 2017 17.09 17.14 16.59 16.60 3,807,622 -0.56(-3.24%)
Aug 09, 2017 17.50 17.50 17.05 17.15 3,524,427 -0.36(-2.05%)
Aug 08, 2017 17.49 17.74 17.49 17.51 3,270,963 +0.02(+0.10%)
Aug 07, 2017 17.55 17.65 17.46 17.49 3,656,170 -0.02(-0.10%)
Aug 04, 2017 17.48 17.68 17.48 17.51 3,187,167 +0.11(+0.62%)
Aug 03, 2017 17.26 17.56 17.26 17.40 4,393,393 +0.20(+1.15%)
Aug 02, 2017 17.32 17.40 17.18 17.21 4,619,932 -0.10(-0.57%)
Aug 01, 2017 17.27 17.57 17.27 17.30 3,181,422 +0.07(+0.41%)
Jul 31, 2017 17.22 17.40 17.13 17.23 3,529,580 +0.07(+0.41%)
Jul 28, 2017 17.13 17.26 16.77 17.16 3,244,024 +0.04(+0.26%)
Jul 27, 2017 17.68 17.80 17.12 17.12 5,142,485 -0.05(-0.31%)
Jul 26, 2017 17.34 17.39 17.17 17.17 3,185,755 -0.13(-0.77%)
Jul 25, 2017 17.20 17.39 17.20 17.30 2,965,733 +0.14(+0.83%)
Jul 24, 2017 17.30 17.31 17.06 17.16 4,602,873 -0.07(-0.41%)
Jul 21, 2017 17.26 17.43 17.21 17.23 3,509,532 +0.06(+0.36%)
Jul 20, 2017 17.34 17.47 17.14 17.17 3,734,274 -0.12(-0.67%)
Jul 19, 2017 17.08 17.34 16.95 17.29 3,334,156 +0.28(+1.62%)
Jul 18, 2017 17.26 17.30 16.89 17.01 3,421,594 -0.28(-1.59%)
Jul 17, 2017 17.21 17.43 17.12 17.29 3,019,347 +0.17(+0.99%)
Jul 14, 2017 17.10 17.28 17.02 17.12 2,698,372 +0.08(+0.47%)
Jul 13, 2017 17.12 17.16 16.98 17.04 5,600,306 -0.01(-0.05%)
Jul 12, 2017 16.98 17.05 16.84 17.05 4,869,878 +0.18(+1.05%)
Jul 11, 2017 16.74 16.91 16.70 16.87 2,412,061 +0.10(+0.58%)
Jul 10, 2017 16.53 16.89 16.47 16.77 3,099,185 +0.28(+1.67%)
Jul 07, 2017 16.34 16.50 16.19 16.50 2,477,840 +0.20(+1.26%)
Jul 06, 2017 16.34 16.39 16.20 16.29 2,631,587 -0.10(-0.60%)
Jul 05, 2017 16.53 16.55 16.14 16.39 4,135,208 -0.10(-0.59%)
Jul 03, 2017 16.57 16.78 16.47 16.49 1,739,428 -0.05(-0.32%)
Jun 30, 2017 16.43 16.74 16.30 16.54 2,354,410 +0.16(+0.98%)
Jun 29, 2017 16.57 16.58 16.14 16.38 3,149,646 -0.11(-0.65%)
Jun 28, 2017 16.26 16.54 16.24 16.49 2,645,064 +0.30(+1.87%)
Jun 27, 2017 16.59 16.78 16.16 16.18 3,875,480 -0.03(-0.16%)
Jun 26, 2017 16.44 16.60 16.00 16.21 3,846,716 -0.27(-1.62%)
Jun 23, 2017 16.74 16.74 16.45 16.48 2,920,486 -0.21(-1.28%)
Jun 22, 2017 16.57 16.71 16.41 16.69 2,610,304 +0.20(+1.19%)
Jun 21, 2017 16.55 16.70 16.40 16.50 3,087,883 -0.06(-0.38%)
Jun 20, 2017 16.72 16.79 16.50 16.56 3,196,983 -0.20(-1.17%)
Jun 19, 2017 16.42 18.09 16.39 16.75 5,638,089 +0.52(+3.18%)
Jun 16, 2017 16.39 16.43 16.19 16.24 1,664,518 -0.15(-0.92%)
Jun 15, 2017 16.34 16.71 16.34 16.39 1,160,284 -0.15(-0.91%)
Jun 14, 2017 16.98 16.98 16.39 16.54 5,685,502 -0.45(-2.67%)
Jun 13, 2017 16.72 17.03 16.72 16.99 2,589,007 +0.36(+2.14%)
Jun 12, 2017 16.84 16.92 16.22 16.64 2,153,067 -0.22(-1.32%)
Jun 09, 2017 16.63 17.02 16.63 16.86 3,543,196 +0.28(+1.72%)
Jun 08, 2017 16.47 16.65 16.45 16.58 2,674,040 +0.09(+0.54%)
Jun 07, 2017 16.50 16.64 16.44 16.49 2,056,684 +0.01(+0.05%)
Jun 06, 2017 16.30 16.51 16.23 16.48 1,543,956 +0.03(+0.16%)
Jun 05, 2017 16.69 16.73 16.39 16.45 2,249,117 -0.26(-1.54%)
Jun 02, 2017 16.72 16.81 16.66 16.71 2,694,822 +0.03(+0.16%)
Jun 01, 2017 16.38 16.71 16.37 16.68 1,984,518 +0.30(+1.85%)
May 31, 2017 16.50 16.57 16.24 16.38 1,360,005 -0.17(-1.02%)
May 30, 2017 16.47 16.66 16.45 16.55 1,219,997 -0.05(-0.32%)
May 26, 2017 16.51 16.65 16.45 16.60 1,073,922 +0.04(+0.21%)
May 25, 2017 16.67 16.72 16.45 16.57 1,459,042 -0.10(-0.59%)
May 24, 2017 16.70 16.71 16.50 16.66 1,033,465 +0.04(+0.21%)
May 23, 2017 16.68 16.90 16.53 16.63 1,779,775 -0.12(-0.74%)
May 22, 2017 16.50 16.88 16.49 16.75 3,821,920 +0.35(+2.11%)
May 19, 2017 16.18 16.59 16.17 16.41 2,579,836 +0.28(+1.71%)
May 18, 2017 15.86 16.21 15.66 16.13 2,614,031 +0.19(+1.17%)
May 17, 2017 16.41 16.42 15.93 15.94 3,526,753 -0.62(-3.76%)
May 16, 2017 16.50 16.62 16.46 16.57 1,894,145 +0.09(+0.54%)
May 15, 2017 16.29 16.61 16.26 16.48 2,467,809 +0.15(+0.93%)
May 12, 2017 16.54 16.61 16.19 16.33 2,752,141 -0.29(-1.77%)
May 11, 2017 16.69 16.77 16.49 16.62 2,603,751 -0.12(-0.74%)
May 10, 2017 16.76 16.91 16.69 16.74 2,857,934 -0.12(-0.74%)
May 09, 2017 16.58 16.92 16.45 16.87 2,995,806 +0.20(+1.23%)
May 08, 2017 16.54 16.71 16.46 16.66 1,819,669 +0.13(+0.81%)
May 05, 2017 16.23 16.54 16.16 16.53 2,224,893 +0.30(+1.86%)
May 04, 2017 16.45 16.58 16.20 16.23 2,059,227 -0.16(-0.98%)
May 03, 2017 16.48 16.49 16.34 16.39 1,359,363 -0.12(-0.75%)
May 02, 2017 16.52 16.61 16.41 16.51 1,640,643 -0.14(-0.85%)
May 01, 2017 16.67 16.77 16.48 16.65 3,113,119 -0.07(-0.42%)
Apr 28, 2017 16.91 17.01 16.52 16.72 3,639,445 +0.22(+1.33%)
Apr 27, 2017 15.99 16.82 15.78 16.50 12,164,858 +0.85(+5.40%)
Apr 26, 2017 15.44 15.81 15.43 15.66 3,508,391 +0.25(+1.60%)
Apr 25, 2017 15.29 15.45 15.25 15.41 2,511,028 +0.20(+1.33%)
Apr 24, 2017 15.28 15.32 15.12 15.21 1,586,326 +0.19(+1.29%)
Apr 21, 2017 15.20 15.26 14.94 15.01 1,545,940 -0.16(-1.05%)
Apr 20, 2017 14.90 15.23 14.88 15.17 2,970,065 +0.32(+2.14%)
Apr 19, 2017 15.09 15.18 14.78 14.86 2,825,175 -0.16(-1.06%)
Apr 18, 2017 15.12 15.20 14.91 15.01 2,510,631 -0.24(-1.56%)
Apr 17, 2017 14.88 15.35 14.85 15.25 2,002,088 +0.04(+0.23%)
Apr 13, 2017 15.42 15.53 15.18 15.22 1,500,493 -0.26(-1.71%)
Apr 12, 2017 15.68 15.75 15.46 15.48 2,032,240 -0.27(-1.73%)
Apr 11, 2017 15.71 15.80 15.60 15.75 2,474,063 -0.01(-0.06%)
Apr 10, 2017 15.35 15.77 15.30 15.76 2,295,716 +0.39(+2.52%)
Apr 07, 2017 15.47 15.58 15.35 15.38 2,835,551 -0.20(-1.30%)
Apr 06, 2017 15.53 15.69 15.49 15.58 2,655,457 +0.00(+0.00%)
Apr 05, 2017 15.97 16.01 15.52 15.58 3,478,213 -0.32(-2.00%)
Apr 04, 2017 15.72 15.97 15.72 15.90 2,027,231 +0.09(+0.56%)
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.