Skip to main content

KKR & Company LP (NY: KKR )

100.53 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.07 22.16 21.81 22.13 3,646,954 +0.11(+0.50%)
Jan 30, 2018 22.03 22.10 21.92 22.02 4,227,892 -0.27(-1.20%)
Jan 29, 2018 22.29 22.36 21.98 22.29 4,956,231 -0.14(-0.61%)
Jan 26, 2018 22.49 22.51 22.24 22.43 4,076,727 -0.01(-0.04%)
Jan 25, 2018 22.09 22.47 21.88 22.44 5,250,986 +0.39(+1.75%)
Jan 24, 2018 21.88 22.08 21.65 22.05 4,687,584 +0.21(+0.97%)
Jan 23, 2018 21.15 21.84 21.12 21.84 3,606,981 +0.68(+3.21%)
Jan 22, 2018 20.94 21.16 20.85 21.16 1,678,412 +0.23(+1.10%)
Jan 19, 2018 20.59 20.94 20.48 20.93 2,217,796 +0.20(+0.98%)
Jan 18, 2018 20.93 20.98 20.57 20.73 2,125,261 -0.28(-1.31%)
Jan 17, 2018 21.03 21.18 20.85 21.00 1,441,652 +0.06(+0.26%)
Jan 16, 2018 21.32 21.47 20.71 20.95 2,339,560 -0.27(-1.26%)
Jan 12, 2018 21.21 21.21 21.21 0 +0.05(+0.22%)
Jan 11, 2018 21.13 21.37 21.01 21.17 1,813,338 +0.17(+0.79%)
Jan 10, 2018 21.43 21.00 3,065,860 +0.17(+0.79%)
Jan 09, 2018 20.65 21.19 20.51 20.84 7,547,014 +0.59(+2.91%)
Jan 08, 2018 20.12 20.29 19.83 20.25 2,142,657 +0.10(+0.50%)
Jan 05, 2018 20.19 20.20 19.95 20.15 2,227,338 -0.06(-0.32%)
Jan 04, 2018 20.22 20.35 19.98 20.21 1,825,252 +0.02(+0.09%)
Jan 03, 2018 19.84 20.22 19.83 20.19 3,350,447 +0.42(+2.14%)
Jan 02, 2018 19.36 19.89 19.29 19.77 3,789,735 +0.41(+2.14%)
Dec 29, 2017 19.36 19.36 19.36 0 -0.06(-0.33%)
Dec 28, 2017 19.39 19.44 19.18 19.42 2,147,967 +0.06(+0.28%)
Dec 27, 2017 19.44 19.49 19.18 19.37 1,940,596 +0.07(+0.38%)
Dec 26, 2017 19.49 19.52 19.25 19.29 1,882,200 -0.17(-0.90%)
Dec 22, 2017 19.46 19.68 19.39 19.47 2,105,157 +0.03(+0.14%)
Dec 21, 2017 19.30 19.58 19.26 19.44 2,758,881 +0.22(+1.15%)
Dec 20, 2017 19.15 19.66 19.14 19.22 3,556,519 +0.13(+0.67%)
Dec 19, 2017 19.01 19.27 18.92 19.09 4,640,223 +0.13(+0.68%)
Dec 18, 2017 18.54 18.96 18.52 18.96 6,100,526 +0.49(+2.64%)
Dec 15, 2017 18.30 18.50 18.21 18.47 3,179,906 +0.16(+0.85%)
Dec 14, 2017 18.33 18.38 18.27 18.32 1,648,853 -0.01(-0.05%)
Dec 13, 2017 18.46 18.50 18.23 18.33 1,974,672 -0.16(-0.85%)
Dec 12, 2017 18.47 18.65 18.47 18.48 2,704,629 -0.06(-0.35%)
Dec 11, 2017 18.38 18.57 18.36 18.55 1,704,411 +0.17(+0.95%)
Dec 08, 2017 18.14 18.39 18.11 18.37 2,949,107 +0.30(+1.68%)
Dec 07, 2017 17.59 18.15 17.57 18.07 3,662,947 +0.43(+2.45%)
Dec 06, 2017 17.86 17.89 17.64 17.64 1,381,846 -0.36(-1.99%)
Dec 05, 2017 18.33 18.38 17.92 18.00 1,826,393 -0.34(-1.85%)
Dec 04, 2017 18.34 18.44 18.27 18.34 2,416,046 +0.06(+0.35%)
Dec 01, 2017 18.29 18.35 18.06 18.27 2,061,770 -0.04(-0.20%)
Nov 30, 2017 18.21 18.37 18.15 18.31 2,378,102 +0.13(+0.71%)
Nov 29, 2017 18.02 18.25 17.98 18.18 2,544,667 +0.14(+0.76%)
Nov 28, 2017 17.91 18.06 17.74 18.04 2,913,381 +0.13(+0.72%)
Nov 27, 2017 17.90 17.96 17.80 17.91 2,969,408 -0.02(-0.10%)
Nov 24, 2017 17.91 17.97 17.88 17.93 802,312 -0.01(-0.05%)
Nov 22, 2017 17.92 17.97 17.84 17.94 2,204,095 +0.02(+0.10%)
Nov 21, 2017 18.01 18.09 17.90 17.92 2,148,767 +0.00(+0.00%)
Nov 20, 2017 17.97 18.00 17.82 17.92 2,174,732 -0.06(-0.31%)
Nov 17, 2017 17.92 18.05 17.90 17.98 1,368,998 +0.01(+0.05%)
Nov 16, 2017 17.73 17.97 17.73 17.97 2,937,711 +0.30(+1.72%)
Nov 15, 2017 17.46 17.71 17.22 17.67 2,394,492 +0.02(+0.10%)
Nov 14, 2017 17.62 17.69 17.51 17.65 2,784,888 -0.03(-0.16%)
Nov 13, 2017 17.60 17.72 17.54 17.67 2,434,310 -0.03(-0.16%)
Nov 10, 2017 17.85 17.86 17.61 17.70 2,126,771 -0.22(-1.23%)
Nov 09, 2017 17.90 18.07 17.83 17.92 2,228,346 -0.24(-1.32%)
Nov 08, 2017 18.19 18.29 18.04 18.16 1,922,149 -0.21(-1.15%)
Nov 07, 2017 18.38 18.49 18.30 18.37 3,259,069 -0.07(-0.40%)
Nov 06, 2017 18.35 18.46 18.27 18.45 1,995,288 +0.05(+0.25%)
Nov 03, 2017 18.03 18.46 18.03 18.40 3,427,130 +0.11(+0.60%)
Nov 02, 2017 18.30 18.52 17.62 18.29 5,708,140 -0.01(-0.05%)
Nov 01, 2017 18.56 18.58 18.19 18.30 2,909,592 -0.13(-0.70%)
Oct 31, 2017 18.33 18.45 18.31 18.43 1,641,753 +0.00(+0.00%)
Oct 30, 2017 18.58 18.70 18.28 18.43 3,154,828 -0.28(-1.47%)
Oct 27, 2017 18.63 18.74 18.38 18.70 2,001,299 +0.05(+0.25%)
Oct 26, 2017 18.26 18.83 17.97 18.66 2,704,910 -0.20(-1.07%)
Oct 25, 2017 19.07 19.09 18.49 18.86 3,535,164 -0.21(-1.11%)
Oct 24, 2017 18.82 19.08 18.76 19.07 3,478,350 +0.35(+1.87%)
Oct 23, 2017 18.75 18.87 18.65 18.72 3,402,571 -0.01(-0.05%)
Oct 20, 2017 18.80 18.89 18.73 18.73 1,483,124 +0.02(+0.10%)
Oct 19, 2017 18.50 18.89 18.47 18.71 2,713,944 +0.13(+0.69%)
Oct 18, 2017 18.61 18.83 18.56 18.58 1,744,234 +0.04(+0.20%)
Oct 17, 2017 18.60 18.60 18.43 18.55 842,601 -0.02(-0.10%)
Oct 16, 2017 18.66 18.82 18.55 18.57 2,373,579 +0.27(+1.46%)
Oct 13, 2017 18.43 18.44 18.24 18.30 1,990,738 -0.11(-0.60%)
Oct 12, 2017 18.63 18.63 18.38 18.41 1,410,053 -0.19(-1.04%)
Oct 11, 2017 18.52 18.61 18.42 18.60 1,568,072 -0.01(-0.05%)
Oct 10, 2017 18.62 18.67 18.49 18.61 1,907,179 +0.05(+0.25%)
Oct 09, 2017 18.68 18.75 18.43 18.57 2,076,645 -0.09(-0.49%)
Oct 06, 2017 18.80 18.91 18.59 18.66 2,088,086 -0.18(-0.98%)
Oct 05, 2017 18.73 18.97 18.73 18.84 2,807,886 +0.13(+0.69%)
Oct 04, 2017 18.62 18.80 18.56 18.71 2,112,473 +0.07(+0.39%)
Oct 03, 2017 18.59 18.73 18.47 18.64 1,440,794 +0.05(+0.25%)
Oct 02, 2017 18.69 18.76 18.37 18.59 9,041,627 -0.09(-0.49%)
Sep 29, 2017 18.43 18.78 18.40 18.69 5,167,408 +0.31(+1.70%)
Sep 28, 2017 18.30 18.43 18.23 18.37 1,614,959 +0.07(+0.40%)
Sep 27, 2017 18.36 18.43 18.14 18.30 2,561,532 +0.10(+0.56%)
Sep 26, 2017 18.14 18.31 18.11 18.20 4,662,565 +0.08(+0.46%)
Sep 25, 2017 18.13 18.39 18.03 18.12 5,004,862 -0.02(-0.10%)
Sep 22, 2017 17.63 18.17 17.61 18.13 4,897,515 +0.39(+2.18%)
Sep 21, 2017 17.71 17.83 17.61 17.75 4,436,133 +0.06(+0.31%)
Sep 20, 2017 17.52 17.77 17.48 17.69 3,712,604 +0.15(+0.84%)
Sep 19, 2017 17.46 17.56 17.36 17.55 3,643,317 +0.14(+0.79%)
Sep 18, 2017 17.51 17.69 17.34 17.41 3,765,602 +0.01(+0.05%)
Sep 15, 2017 17.13 17.42 17.13 17.40 3,718,837 +0.21(+1.23%)
Sep 14, 2017 17.04 17.32 17.01 17.19 3,145,068 +0.11(+0.65%)
Sep 13, 2017 17.17 17.33 16.79 17.08 3,876,106 -0.17(-0.96%)
Sep 12, 2017 17.22 17.44 17.16 17.24 3,368,292 +0.09(+0.54%)
Sep 11, 2017 16.89 17.26 16.87 17.15 3,770,731 +0.46(+2.75%)
Sep 08, 2017 16.76 16.87 16.62 16.69 3,043,852 -0.09(-0.55%)
Sep 07, 2017 16.87 16.92 16.66 16.78 3,772,162 -0.06(-0.33%)
Sep 06, 2017 17.00 17.03 16.68 16.84 3,778,758 -0.04(-0.22%)
Sep 05, 2017 17.38 17.44 16.66 16.88 4,945,020 -0.57(-3.27%)
Sep 01, 2017 17.56 17.57 17.42 17.44 4,293,051 -0.03(-0.16%)
Aug 31, 2017 17.49 17.56 17.28 17.47 3,766,546 +0.06(+0.32%)
Aug 30, 2017 16.95 17.56 16.95 17.42 5,545,811 +0.47(+2.77%)
Aug 29, 2017 16.88 17.01 16.84 16.95 3,061,835 -0.19(-1.13%)
Aug 28, 2017 17.07 17.23 16.94 17.14 3,618,176 +0.19(+1.14%)
Aug 25, 2017 16.92 17.08 16.78 16.95 3,006,559 +0.11(+0.66%)
Aug 24, 2017 17.16 17.18 16.80 16.84 2,719,970 -0.23(-1.35%)
Aug 23, 2017 17.06 17.15 17.01 17.07 2,700,181 -0.06(-0.38%)
Aug 22, 2017 16.98 17.16 16.85 17.13 6,687,344 +0.46(+2.76%)
Aug 21, 2017 16.65 16.85 16.59 16.67 2,958,126 +0.00(+0.00%)
Aug 18, 2017 16.65 16.89 16.51 16.67 3,815,163 +0.10(+0.61%)
Aug 17, 2017 16.88 16.93 16.52 16.57 3,877,106 -0.32(-1.90%)
Aug 16, 2017 17.03 17.18 16.84 16.89 2,533,131 -0.07(-0.43%)
Aug 15, 2017 17.19 17.22 16.81 16.97 3,303,797 -0.17(-0.97%)
Aug 14, 2017 17.04 17.33 17.04 17.13 3,162,118 +0.28(+1.64%)
Aug 11, 2017 16.96 17.05 16.68 16.86 4,068,406 -0.15(-0.86%)
Aug 10, 2017 17.51 17.56 16.99 17.00 3,716,564 -0.57(-3.24%)
Aug 09, 2017 17.93 17.93 17.46 17.57 3,440,142 -0.37(-2.05%)
Aug 08, 2017 17.92 18.17 17.91 17.94 3,192,739 +0.02(+0.10%)
Aug 07, 2017 17.98 18.08 17.89 17.92 3,568,734 -0.02(-0.10%)
Aug 04, 2017 17.90 18.12 17.90 17.94 3,110,947 +0.11(+0.62%)
Aug 03, 2017 17.68 17.99 17.68 17.83 4,288,327 +0.05(+0.26%)
Aug 02, 2017 17.90 17.99 17.76 17.79 4,469,828 -0.10(-0.57%)
Aug 01, 2017 17.85 18.16 17.85 17.89 3,078,057 +0.07(+0.41%)
Jul 31, 2017 17.79 17.99 17.70 17.81 3,414,902 +0.07(+0.41%)
Jul 28, 2017 17.70 17.84 17.33 17.74 3,138,624 +0.05(+0.26%)
Jul 27, 2017 18.27 18.40 17.69 17.69 4,975,404 -0.06(-0.31%)
Jul 26, 2017 17.92 17.97 17.75 17.75 3,082,249 -0.14(-0.77%)
Jul 25, 2017 17.78 17.97 17.78 17.89 2,869,375 +0.15(+0.83%)
Jul 24, 2017 17.88 17.90 17.64 17.74 4,453,323 -0.07(-0.41%)
Jul 21, 2017 17.84 18.01 17.79 17.81 3,395,505 +0.06(+0.36%)
Jul 20, 2017 17.92 18.05 17.72 17.75 3,612,946 -0.12(-0.67%)
Jul 19, 2017 17.66 17.92 17.52 17.87 3,225,828 +0.28(+1.62%)
Jul 18, 2017 17.84 17.88 17.45 17.58 3,310,425 -0.28(-1.59%)
Jul 17, 2017 17.79 18.01 17.69 17.87 2,921,247 +0.17(+0.99%)
Jul 14, 2017 17.67 17.86 17.59 17.69 2,610,700 +0.08(+0.47%)
Jul 13, 2017 17.69 17.74 17.55 17.61 5,418,349 -0.01(-0.05%)
Jul 12, 2017 17.55 17.62 17.41 17.62 4,711,654 +0.18(+1.05%)
Jul 11, 2017 17.31 17.48 17.26 17.44 2,333,692 +0.10(+0.58%)
Jul 10, 2017 17.09 17.45 17.02 17.33 2,998,491 +0.28(+1.67%)
Jul 07, 2017 16.88 17.06 16.74 17.05 2,397,334 +0.21(+1.26%)
Jul 06, 2017 16.88 16.94 16.75 16.84 2,546,086 -0.10(-0.60%)
Jul 05, 2017 17.09 17.10 16.68 16.94 4,000,853 -0.10(-0.59%)
Jul 03, 2017 17.12 17.34 17.02 17.04 1,682,913 -0.06(-0.32%)
Jun 30, 2017 16.99 17.31 16.85 17.10 2,277,914 +0.17(+0.98%)
Jun 29, 2017 17.12 17.14 16.68 16.93 3,047,313 -0.11(-0.65%)
Jun 28, 2017 16.80 17.10 16.78 17.04 2,559,125 +0.31(+1.87%)
Jun 27, 2017 17.15 17.34 16.70 16.73 3,749,564 -0.03(-0.16%)
Jun 26, 2017 16.99 17.16 16.54 16.76 3,721,734 -0.28(-1.62%)
Jun 23, 2017 17.31 17.31 17.00 17.03 2,825,598 -0.22(-1.28%)
Jun 22, 2017 17.12 17.27 16.96 17.25 2,525,494 +0.20(+1.19%)
Jun 21, 2017 17.10 17.26 16.95 17.05 2,987,556 -0.06(-0.38%)
Jun 20, 2017 17.28 17.36 17.05 17.11 3,093,111 -0.20(-1.17%)
Jun 19, 2017 16.97 18.69 16.94 17.32 5,454,905 +0.53(+3.18%)
Jun 16, 2017 16.94 16.98 16.74 16.78 1,610,438 -0.16(-0.92%)
Jun 15, 2017 16.89 17.27 16.89 16.94 1,122,586 -0.16(-0.91%)
Jun 14, 2017 17.56 17.56 16.94 17.10 5,500,778 -0.47(-2.67%)
Jun 13, 2017 17.28 17.60 17.28 17.56 2,504,889 +0.37(+2.14%)
Jun 12, 2017 17.41 17.48 16.76 17.20 2,083,113 -0.23(-1.32%)
Jun 09, 2017 17.19 17.59 17.19 17.43 3,428,076 +0.29(+1.72%)
Jun 08, 2017 17.02 17.21 17.00 17.13 2,587,160 +0.09(+0.54%)
Jun 07, 2017 17.05 17.20 16.99 17.04 1,989,862 +0.01(+0.05%)
Jun 06, 2017 16.85 17.07 16.77 17.03 1,493,792 +0.03(+0.16%)
Jun 05, 2017 17.25 17.29 16.94 17.00 2,176,042 -0.27(-1.54%)
Jun 02, 2017 17.28 17.37 17.22 17.27 2,607,266 +0.03(+0.16%)
Jun 01, 2017 16.93 17.27 16.92 17.24 1,920,040 +0.31(+1.85%)
May 31, 2017 17.05 17.12 16.78 16.93 1,315,818 -0.17(-1.02%)
May 30, 2017 17.02 17.22 17.00 17.10 1,180,358 -0.06(-0.32%)
May 26, 2017 17.07 17.21 17.00 17.16 1,039,030 +0.04(+0.21%)
May 25, 2017 17.23 17.28 17.00 17.12 1,411,637 -0.10(-0.59%)
May 24, 2017 17.26 17.27 17.05 17.22 999,887 +0.04(+0.21%)
May 23, 2017 17.24 17.46 17.09 17.19 1,721,949 -0.13(-0.74%)
May 22, 2017 17.06 17.44 17.04 17.32 3,697,744 +0.36(+2.11%)
May 19, 2017 16.73 17.15 16.71 16.96 2,496,016 +0.28(+1.71%)
May 18, 2017 16.39 16.76 16.19 16.67 2,529,100 +0.19(+1.17%)
May 17, 2017 16.96 16.98 16.46 16.48 3,412,167 -0.64(-3.76%)
May 16, 2017 17.05 17.18 17.01 17.12 1,832,603 +0.09(+0.54%)
May 15, 2017 16.84 17.17 16.80 17.03 2,387,629 +0.16(+0.93%)
May 12, 2017 17.10 17.17 16.74 16.88 2,662,723 -0.30(-1.77%)
May 11, 2017 17.25 17.34 17.04 17.18 2,519,154 -0.13(-0.74%)
May 10, 2017 17.33 17.48 17.25 17.31 2,765,078 -0.13(-0.74%)
May 09, 2017 17.14 17.49 17.00 17.44 2,898,471 +0.21(+1.23%)
May 08, 2017 17.10 17.27 17.01 17.22 1,760,547 +0.14(+0.81%)
May 05, 2017 16.77 17.10 16.70 17.09 2,152,605 +0.31(+1.86%)
May 04, 2017 17.00 17.14 16.75 16.77 1,992,322 -0.32(-1.88%)
May 03, 2017 17.19 17.21 17.04 17.10 1,303,177 -0.13(-0.75%)
May 02, 2017 17.23 17.33 17.12 17.22 1,572,830 -0.15(-0.85%)
May 01, 2017 17.39 17.49 17.19 17.37 2,984,444 -0.07(-0.42%)
Apr 28, 2017 17.64 17.74 17.23 17.44 3,489,015 +0.23(+1.33%)
Apr 27, 2017 16.68 17.55 16.46 17.22 11,662,048 +0.88(+5.40%)
Apr 26, 2017 16.10 16.49 16.09 16.33 3,363,379 +0.26(+1.60%)
Apr 25, 2017 15.95 16.12 15.91 16.08 2,407,240 +0.21(+1.33%)
Apr 24, 2017 15.94 15.98 15.77 15.86 1,520,758 +0.20(+1.29%)
Apr 21, 2017 15.85 15.92 15.58 15.66 1,482,042 -0.17(-1.05%)
Apr 20, 2017 15.54 15.88 15.52 15.83 2,847,304 +0.33(+2.14%)
Apr 19, 2017 15.74 15.84 15.41 15.50 2,708,402 -0.17(-1.06%)
Apr 18, 2017 15.77 15.85 15.55 15.66 2,406,859 -0.25(-1.56%)
Apr 17, 2017 15.52 16.01 15.49 15.91 1,919,336 +0.04(+0.23%)
Apr 13, 2017 16.08 16.20 15.84 15.87 1,438,473 -0.28(-1.71%)
Apr 12, 2017 16.36 16.43 16.12 16.15 1,948,242 -0.28(-1.73%)
Apr 11, 2017 16.39 16.48 16.27 16.43 2,371,803 -0.01(-0.06%)
Apr 10, 2017 16.01 16.45 15.96 16.44 2,200,828 +0.40(+2.52%)
Apr 07, 2017 16.14 16.25 16.02 16.04 2,718,349 -0.21(-1.30%)
Apr 06, 2017 16.19 16.37 16.16 16.25 2,545,699 +0.00(+0.00%)
Apr 05, 2017 16.65 16.70 16.19 16.25 3,334,448 -0.33(-2.00%)
Apr 04, 2017 16.40 16.66 16.40 16.58 1,943,439 +0.09(+0.56%)
Apr 03, 2017 16.69 16.75 16.38 16.49 1,703,891 -0.27(-1.59%)
Mar 31, 2017 16.73 17.02 16.73 16.76 2,780,925 -0.13(-0.76%)
Mar 30, 2017 16.23 16.95 16.23 16.88 4,059,068 +0.55(+3.38%)
Mar 29, 2017 16.34 16.44 16.22 16.33 1,748,466 -0.07(-0.45%)
Mar 28, 2017 16.18 16.54 16.18 16.41 4,682,674 +0.16(+0.96%)
Mar 27, 2017 16.46 16.56 16.11 16.25 7,231,563 -0.45(-2.70%)
Mar 24, 2017 16.76 16.82 16.62 16.70 2,241,964 -0.06(-0.38%)
Mar 23, 2017 16.72 16.83 16.65 16.76 2,659,093 +0.02(+0.11%)
Mar 22, 2017 16.47 16.85 16.30 16.75 3,489,228 +0.27(+1.62%)
Mar 21, 2017 16.82 16.83 16.44 16.48 5,151,547 -0.29(-1.75%)
Mar 20, 2017 16.64 16.81 16.64 16.77 2,340,397 +0.08(+0.50%)
Mar 17, 2017 16.84 16.87 16.63 16.69 2,969,562 -0.17(-1.04%)
Mar 16, 2017 16.95 16.99 16.79 16.87 1,274,926 -0.07(-0.43%)
Mar 15, 2017 16.88 17.00 16.77 16.94 2,260,791 +0.16(+0.93%)
Mar 14, 2017 16.72 16.80 16.65 16.78 2,540,061 -0.01(-0.05%)
Mar 13, 2017 16.69 16.87 16.64 16.79 3,100,806 +0.06(+0.33%)
Mar 10, 2017 16.67 16.77 16.58 16.74 2,802,755 +0.17(+1.05%)
Mar 09, 2017 16.54 16.69 16.48 16.56 3,189,670 +0.01(+0.06%)
Mar 08, 2017 16.55 16.63 16.44 16.55 3,125,976 +0.09(+0.56%)
Mar 07, 2017 16.61 16.64 16.31 16.46 2,775,987 -0.12(-0.72%)
Mar 06, 2017 16.52 16.73 16.49 16.58 2,676,850 -0.05(-0.28%)
Mar 03, 2017 16.59 16.66 16.50 16.63 1,636,357 +0.00(+0.00%)
Mar 02, 2017 16.71 16.76 16.61 16.63 2,798,343 -0.08(-0.49%)
Mar 01, 2017 16.76 16.82 16.68 16.71 7,059,015 +0.14(+0.83%)
Feb 28, 2017 16.43 16.67 16.43 16.57 2,659,074 -0.08(-0.50%)
Feb 27, 2017 16.39 16.66 15.94 16.65 3,212,536 +0.11(+0.67%)
Feb 24, 2017 16.50 16.68 16.26 16.54 4,390,412 -0.17(-1.04%)
Feb 23, 2017 16.76 16.79 16.59 16.72 2,374,635 -0.05(-0.27%)
Feb 22, 2017 16.58 16.77 16.58 16.76 2,809,236 -0.03(-0.16%)
Feb 21, 2017 16.67 16.87 16.67 16.79 2,522,900 +0.02(+0.11%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.22(+1.33%)
Feb 16, 2017 16.53 16.58 16.39 16.55 6,505,328 -0.16(-0.93%)
Feb 15, 2017 16.54 16.74 16.50 16.71 2,383,522 +0.16(+0.94%)
Feb 14, 2017 16.19 16.61 16.18 16.55 3,520,647 +0.01(+0.06%)
Feb 13, 2017 16.66 16.80 16.24 16.54 5,539,699 -0.16(-0.94%)
Feb 10, 2017 16.74 16.89 16.64 16.70 5,115,584 -0.06(-0.38%)
Feb 09, 2017 16.88 16.88 16.33 16.76 5,511,211 -0.12(-0.71%)
Feb 08, 2017 16.49 16.91 16.41 16.88 4,373,604 +0.40(+2.40%)
Feb 07, 2017 16.08 16.56 16.02 16.49 3,809,854 +0.43(+2.69%)
Feb 06, 2017 16.09 16.16 15.99 16.06 2,104,107 -0.13(-0.79%)
Feb 03, 2017 16.35 16.53 16.19 16.19 2,354,534 +0.05(+0.28%)
Feb 02, 2017 16.05 16.19 15.95 16.14 2,545,087 -0.02(-0.11%)
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.