Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,183 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,416 +0.11(+0.41%)
Nov 26, 2019 27.93 28.25 27.92 28.11 2,191,158 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,611 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,091 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,448 -0.24(-0.85%)
Nov 20, 2019 27.57 27.93 27.45 27.79 2,602,143 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,537 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.93 2,527,968 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.29 1,691,482 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,232 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,890 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,852 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,957 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,719 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,275 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.66 2,715,247 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.48 27.72 3,989,213 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,901,021 -0.43(-1.56%)
Nov 01, 2019 26.97 27.85 26.63 27.82 4,632,928 +0.59(+2.19%)
Oct 31, 2019 26.89 27.24 26.43 27.22 5,189,984 +0.01(+0.03%)
Oct 30, 2019 27.04 27.31 26.88 27.21 1,937,728 +0.17(+0.63%)
Oct 29, 2019 25.94 27.53 25.74 27.04 4,628,581 -0.06(-0.21%)
Oct 28, 2019 26.74 27.20 26.28 27.10 3,733,090 +0.52(+1.95%)
Oct 25, 2019 26.21 26.75 26.11 26.58 4,324,723 +0.23(+0.86%)
Oct 24, 2019 26.95 27.20 26.32 26.35 3,932,640 -0.65(-2.41%)
Oct 23, 2019 25.81 27.03 25.79 27.00 4,845,784 +1.07(+4.11%)
Oct 22, 2019 26.18 26.48 25.88 25.94 2,187,144 -0.30(-1.15%)
Oct 21, 2019 26.13 26.34 25.83 26.24 1,434,653 +0.32(+1.24%)
Oct 18, 2019 25.67 26.07 25.67 25.92 2,100,032 +0.16(+0.62%)
Oct 17, 2019 25.34 25.94 25.34 25.76 2,779,475 +0.48(+1.90%)
Oct 16, 2019 25.49 25.54 25.00 25.28 2,279,925 -0.02(-0.07%)
Oct 15, 2019 24.78 25.37 24.73 25.29 1,941,911 +0.62(+2.53%)
Oct 14, 2019 24.66 24.70 24.44 24.67 1,180,197 -0.16(-0.65%)
Oct 11, 2019 24.98 25.47 24.82 24.83 2,623,133 +0.12(+0.50%)
Oct 10, 2019 24.60 24.88 24.44 24.71 1,636,259 -0.06(-0.23%)
Oct 09, 2019 24.59 24.98 24.30 24.77 2,249,758 +0.50(+2.06%)
Oct 08, 2019 24.73 24.73 24.07 24.27 3,167,315 -0.53(-2.13%)
Oct 07, 2019 24.44 24.83 24.12 24.79 4,613,005 +0.36(+1.47%)
Oct 04, 2019 24.27 24.65 24.07 24.44 3,648,472 +0.19(+0.78%)
Oct 03, 2019 23.86 24.28 23.53 24.25 3,029,621 +0.28(+1.18%)
Oct 02, 2019 24.37 24.44 23.64 23.96 4,506,909 -0.64(-2.61%)
Oct 01, 2019 25.51 25.89 24.50 24.61 4,939,229 -0.75(-2.94%)
Sep 30, 2019 25.78 25.86 25.18 25.35 4,745,683 -0.44(-1.72%)
Sep 27, 2019 27.85 27.85 25.47 25.79 7,343,440 -1.95(-7.04%)
Sep 26, 2019 27.79 27.91 27.57 27.75 3,021,559 -0.20(-0.71%)
Sep 25, 2019 27.48 27.98 27.38 27.95 1,651,927 +0.32(+1.16%)
Sep 24, 2019 27.93 28.28 27.50 27.63 3,332,673 -0.17(-0.61%)
Sep 23, 2019 27.82 28.04 27.58 27.80 2,326,799 +0.27(+0.99%)
Sep 20, 2019 27.32 27.62 27.13 27.52 3,517,458 +0.29(+1.07%)
Sep 19, 2019 27.12 27.79 27.07 27.23 4,170,530 +0.79(+3.00%)
Sep 18, 2019 26.72 26.77 26.13 26.44 3,092,517 -0.53(-1.96%)
Sep 17, 2019 26.65 27.04 26.50 26.97 1,729,781 +0.29(+1.10%)
Sep 16, 2019 26.41 26.87 26.35 26.67 1,926,884 +0.11(+0.43%)
Sep 13, 2019 27.00 27.09 26.46 26.56 3,963,879 +0.08(+0.29%)
Sep 12, 2019 25.71 26.68 25.68 26.48 3,843,281 +0.80(+3.12%)
Sep 11, 2019 25.43 25.69 25.13 25.68 2,246,043 +0.29(+1.15%)
Sep 10, 2019 25.52 25.66 25.21 25.39 3,201,670 -0.05(-0.19%)
Sep 09, 2019 25.53 25.55 25.12 25.44 2,169,172 +0.11(+0.45%)
Sep 06, 2019 25.27 25.62 25.16 25.32 3,531,439 +0.06(+0.22%)
Sep 05, 2019 24.85 25.34 24.76 25.27 2,348,443 +0.92(+3.76%)
Sep 04, 2019 24.09 24.43 23.95 24.35 1,889,955 +0.49(+2.06%)
Sep 03, 2019 24.11 24.21 23.53 23.86 2,206,738 -0.54(-2.21%)
Aug 30, 2019 24.72 24.81 24.36 24.40 1,375,379 -0.11(-0.46%)
Aug 29, 2019 24.64 24.85 24.51 24.51 2,010,679 +0.26(+1.09%)
Aug 28, 2019 24.08 24.34 23.85 24.25 2,542,920 +0.02(+0.08%)
Aug 27, 2019 24.27 24.45 23.98 24.23 3,435,266 -0.04(-0.16%)
Aug 26, 2019 24.16 24.28 23.59 24.27 3,418,506 +0.23(+0.94%)
Aug 23, 2019 24.06 24.64 23.96 24.04 7,449,988 -0.20(-0.82%)
Aug 22, 2019 24.36 24.49 24.17 24.24 3,203,288 -0.03(-0.12%)
Aug 21, 2019 23.78 24.27 23.72 24.27 2,825,943 +0.73(+3.09%)
Aug 20, 2019 23.52 23.71 23.25 23.54 1,973,289 +0.21(+0.89%)
Aug 19, 2019 23.53 23.63 23.32 23.33 1,532,646 +0.23(+0.98%)
Aug 16, 2019 22.63 23.25 22.63 23.10 1,433,525 +0.46(+2.04%)
Aug 15, 2019 23.14 23.26 22.58 22.64 1,975,488 -0.31(-1.36%)
Aug 14, 2019 22.95 23.38 22.82 22.95 2,331,991 -0.68(-2.88%)
Aug 13, 2019 22.87 23.67 22.87 23.63 2,794,584 +0.53(+2.29%)
Aug 12, 2019 23.40 23.43 22.96 23.10 1,865,653 -0.66(-2.78%)
Aug 09, 2019 23.73 23.88 23.56 23.76 1,750,203 -0.02(-0.08%)
Aug 08, 2019 23.52 23.83 23.40 23.78 3,954,937 +0.69(+2.98%)
Aug 07, 2019 23.33 23.33 22.80 23.09 4,278,325 -0.59(-2.51%)
Aug 06, 2019 22.99 23.69 22.99 23.69 2,756,571 +0.66(+2.87%)
Aug 05, 2019 23.17 23.17 22.57 23.03 3,969,942 -0.70(-2.94%)
Aug 02, 2019 24.03 24.03 23.35 23.73 2,334,098 -0.41(-1.70%)
Aug 01, 2019 24.99 25.06 23.71 24.14 4,160,737 -1.00(-3.96%)
Jul 31, 2019 25.39 25.55 25.11 25.13 4,180,929 -0.24(-0.96%)
Jul 30, 2019 25.07 25.38 24.98 25.38 1,915,309 +0.09(+0.37%)
Jul 29, 2019 25.34 25.50 25.19 25.28 2,930,057 -0.37(-1.43%)
Jul 26, 2019 25.78 25.83 25.36 25.65 2,707,906 -0.08(-0.33%)
Jul 25, 2019 25.44 26.09 25.27 25.74 4,118,523 +0.09(+0.37%)
Jul 24, 2019 24.94 25.72 24.75 25.64 5,075,538 +0.54(+2.13%)
Jul 23, 2019 24.76 25.14 24.64 25.11 3,037,723 +0.54(+2.22%)
Jul 22, 2019 23.69 24.85 23.61 24.56 6,244,303 +0.94(+3.98%)
Jul 19, 2019 23.95 24.06 23.62 23.62 1,990,247 -0.28(-1.18%)
Jul 18, 2019 23.87 24.03 23.68 23.90 3,172,345 -0.01(-0.04%)
Jul 17, 2019 24.47 24.55 23.91 23.91 2,917,421 -0.56(-2.30%)
Jul 16, 2019 24.90 24.93 24.47 24.48 2,650,688 -0.46(-1.85%)
Jul 15, 2019 25.14 25.31 24.80 24.94 2,827,920 -0.23(-0.93%)
Jul 12, 2019 24.88 25.23 24.72 25.17 3,960,911 +0.31(+1.25%)
Jul 11, 2019 24.72 24.97 24.61 24.86 4,111,506 +0.23(+0.95%)
Jul 10, 2019 24.65 24.91 24.32 24.63 5,031,888 +0.11(+0.46%)
Jul 09, 2019 23.72 24.59 23.62 24.51 5,155,233 +0.65(+2.72%)
Jul 08, 2019 24.18 24.36 23.75 23.87 6,134,832 -0.51(-2.08%)
Jul 05, 2019 24.39 24.43 24.02 24.37 1,783,985 -0.05(-0.19%)
Jul 03, 2019 24.23 24.43 24.18 24.42 2,232,376 +0.13(+0.54%)
Jul 02, 2019 24.37 24.37 23.87 24.29 3,568,538 -0.03(-0.12%)
Jul 01, 2019 24.05 24.37 23.90 24.32 4,345,725 +0.57(+2.41%)
Jun 28, 2019 23.46 23.74 23.35 23.74 5,112,061 +0.35(+1.49%)
Jun 27, 2019 23.20 23.47 23.08 23.40 1,843,348 +0.35(+1.51%)
Jun 26, 2019 22.71 23.11 22.64 23.05 1,889,397 +0.54(+2.38%)
Jun 25, 2019 22.64 23.08 22.28 22.51 3,198,330 -0.12(-0.54%)
Jun 24, 2019 23.10 23.13 22.63 22.63 2,523,894 -0.47(-2.03%)
Jun 21, 2019 23.09 23.29 22.67 23.10 3,510,710 -0.05(-0.20%)
Jun 20, 2019 23.02 23.41 22.90 23.15 3,175,499 +0.33(+1.44%)
Jun 19, 2019 22.03 22.82 22.03 22.82 3,848,284 +0.85(+3.89%)
Jun 18, 2019 22.17 22.36 21.70 21.97 4,862,560 -0.13(-0.60%)
Jun 17, 2019 22.34 22.62 22.10 22.10 3,215,283 -0.25(-1.13%)
Jun 14, 2019 22.79 22.79 22.35 22.35 2,428,953 -0.49(-2.14%)
Jun 13, 2019 22.80 23.15 22.65 22.84 2,859,406 +0.20(+0.87%)
Jun 12, 2019 22.47 22.64 22.21 22.64 2,321,175 +0.06(+0.25%)
Jun 11, 2019 22.78 22.84 22.42 22.59 1,636,854 +0.08(+0.33%)
Jun 10, 2019 22.75 22.94 22.47 22.51 1,435,757 +0.00(+0.00%)
Jun 07, 2019 22.41 22.63 22.32 22.51 1,981,413 +0.16(+0.71%)
Jun 06, 2019 22.25 22.46 22.22 22.35 1,606,467 +0.08(+0.34%)
Jun 05, 2019 22.29 22.37 21.90 22.28 2,815,744 +0.13(+0.59%)
Jun 04, 2019 21.71 22.16 21.50 22.15 2,458,868 +0.80(+3.74%)
Jun 03, 2019 20.84 21.37 20.68 21.35 3,143,808 +0.41(+1.97%)
May 31, 2019 21.60 21.60 20.92 20.93 3,741,771 -1.03(-4.70%)
May 30, 2019 21.90 22.27 21.81 21.97 2,146,282 +0.17(+0.78%)
May 29, 2019 21.92 21.97 21.58 21.80 5,242,194 -0.33(-1.49%)
May 28, 2019 22.54 22.57 22.05 22.13 4,781,803 -0.41(-1.83%)
May 24, 2019 22.75 22.85 22.50 22.54 2,412,456 -0.05(-0.21%)
May 23, 2019 23.07 23.16 22.57 22.59 3,424,569 -0.81(-3.45%)
May 22, 2019 23.30 23.46 23.21 23.40 3,541,829 -0.07(-0.28%)
May 21, 2019 23.03 23.49 22.99 23.46 4,349,212 +0.44(+1.92%)
May 20, 2019 22.97 23.19 22.90 23.02 2,328,056 -0.16(-0.69%)
May 17, 2019 22.94 23.29 22.91 23.18 2,572,421 +0.01(+0.04%)
May 16, 2019 22.77 23.34 22.77 23.17 2,720,109 +0.42(+1.86%)
May 15, 2019 22.40 22.98 22.31 22.75 2,856,694 +0.11(+0.50%)
May 14, 2019 22.00 22.71 21.99 22.63 2,557,380 +0.75(+3.43%)
May 13, 2019 22.23 22.32 21.73 21.88 4,362,735 -0.81(-3.56%)
May 10, 2019 22.24 22.83 22.13 22.69 2,319,968 +0.33(+1.49%)
May 09, 2019 21.97 22.43 21.60 22.36 3,285,654 +0.15(+0.67%)
May 08, 2019 22.32 22.53 22.17 22.21 2,370,595 -0.14(-0.63%)
May 07, 2019 22.43 22.61 22.12 22.35 3,216,423 -0.23(-1.03%)
May 06, 2019 22.48 22.66 22.26 22.58 2,948,223 -0.48(-2.07%)
May 03, 2019 22.69 23.06 22.60 23.06 2,569,244 +0.42(+1.86%)
May 02, 2019 22.41 22.75 22.25 22.64 5,628,766 -0.39(-1.70%)
May 01, 2019 23.06 23.67 23.02 23.03 3,608,780 +0.18(+0.78%)
Apr 30, 2019 23.25 23.37 22.59 22.85 4,863,750 -0.34(-1.45%)
Apr 29, 2019 22.98 23.26 22.89 23.19 3,600,319 +0.23(+1.02%)
Apr 26, 2019 22.43 22.98 22.36 22.96 3,394,775 +0.42(+1.87%)
Apr 25, 2019 22.43 22.61 22.10 22.53 2,910,070 +0.26(+1.17%)
Apr 24, 2019 22.23 22.40 22.04 22.27 1,948,017 +0.05(+0.21%)
Apr 23, 2019 21.91 22.35 21.53 22.23 3,284,801 +0.34(+1.54%)
Apr 22, 2019 22.12 22.25 21.89 21.89 2,526,046 -0.32(-1.43%)
Apr 18, 2019 22.11 22.41 21.96 22.21 5,490,698 +0.27(+1.24%)
Apr 17, 2019 22.43 22.46 21.82 21.94 3,082,148 -0.36(-1.63%)
Apr 16, 2019 21.89 22.32 21.87 22.30 4,145,100 +0.48(+2.18%)
Apr 15, 2019 21.96 21.97 21.75 21.82 2,540,391 +0.01(+0.04%)
Apr 12, 2019 21.77 21.99 21.73 21.82 1,973,848 +0.35(+1.61%)
Apr 11, 2019 21.56 21.73 21.33 21.47 1,179,621 -0.09(-0.43%)
Apr 10, 2019 21.43 21.59 21.33 21.56 2,823,111 +0.16(+0.74%)
Apr 09, 2019 21.97 21.97 21.39 21.40 2,554,499 -0.70(-3.17%)
Apr 08, 2019 22.18 22.23 22.00 22.11 1,990,764 -0.14(-0.63%)
Apr 05, 2019 22.16 22.41 22.13 22.25 1,965,396 +0.14(+0.63%)
Apr 04, 2019 22.06 22.16 21.88 22.11 2,532,578 +0.06(+0.25%)
Apr 03, 2019 21.91 22.18 21.76 22.05 3,685,937 +0.32(+1.46%)
Apr 02, 2019 22.20 22.33 21.65 21.73 4,686,222 -0.82(-3.65%)
Apr 01, 2019 22.17 22.65 22.06 22.55 1,905,228 +0.60(+2.72%)
Mar 29, 2019 21.96 22.06 21.64 21.96 2,542,604 +0.21(+0.99%)
Mar 28, 2019 21.68 21.94 21.59 21.74 2,060,965 +0.04(+0.17%)
Mar 27, 2019 22.14 22.47 21.66 21.70 2,008,285 -0.44(-1.98%)
Mar 26, 2019 22.25 22.33 21.89 22.14 2,399,537 +0.12(+0.55%)
Mar 25, 2019 22.09 22.10 21.66 22.02 3,211,931 -0.09(-0.42%)
Mar 22, 2019 22.70 22.82 21.96 22.11 4,020,556 -0.80(-3.51%)
Mar 21, 2019 22.41 23.09 22.34 22.92 2,126,161 +0.41(+1.83%)
Mar 20, 2019 22.47 22.62 22.21 22.51 3,243,766 -0.12(-0.54%)
Mar 19, 2019 23.01 23.01 22.49 22.63 4,311,804 -0.28(-1.22%)
Mar 18, 2019 22.68 22.97 22.65 22.91 2,516,525 +0.33(+1.45%)
Mar 15, 2019 22.64 22.68 22.39 22.58 2,959,221 +0.02(+0.08%)
Mar 14, 2019 22.28 22.82 22.13 22.56 6,233,611 +0.30(+1.34%)
Mar 13, 2019 21.74 22.32 21.64 22.26 3,800,023 +0.59(+2.72%)
Mar 12, 2019 21.56 21.68 21.50 21.68 3,099,048 +0.21(+1.00%)
Mar 11, 2019 21.03 21.51 20.98 21.46 2,531,613 +0.53(+2.55%)
Mar 08, 2019 21.01 21.09 20.75 20.93 3,766,242 -0.31(-1.45%)
Mar 07, 2019 21.28 21.28 20.94 21.24 4,384,446 -0.05(-0.22%)
Mar 06, 2019 21.39 21.54 21.18 21.28 4,820,057 -0.09(-0.44%)
Mar 05, 2019 21.56 21.62 21.31 21.38 5,256,764 -0.20(-0.91%)
Mar 04, 2019 21.14 21.71 21.10 21.57 9,821,406 +0.49(+2.30%)
Mar 01, 2019 20.99 21.43 20.99 21.09 5,271,477 +0.31(+1.48%)
Feb 28, 2019 21.24 21.36 20.76 20.78 23,097,938 -0.56(-2.63%)
Feb 27, 2019 21.30 21.34 20.88 21.34 5,994,385 +0.04(+0.18%)
Feb 26, 2019 21.15 21.40 20.86 21.30 7,498,374 +0.00(+0.00%)
Feb 25, 2019 21.90 22.15 21.25 21.30 5,724,819 -0.52(-2.40%)
Feb 22, 2019 22.16 22.37 21.47 21.82 5,433,245 -0.29(-1.31%)
Feb 21, 2019 22.11 22.16 21.86 22.11 4,184,920 +0.01(+0.04%)
Feb 20, 2019 22.08 22.37 21.91 22.11 4,936,869 -0.05(-0.21%)
Feb 19, 2019 21.93 22.21 21.61 22.15 4,680,793 +0.16(+0.72%)
Feb 15, 2019 22.10 22.15 21.92 21.99 3,062,679 +0.13(+0.60%)
Feb 14, 2019 21.92 22.08 21.66 21.86 7,270,705 -0.10(-0.47%)
Feb 13, 2019 22.18 22.33 21.76 21.96 3,670,674 -0.10(-0.47%)
Feb 12, 2019 21.95 22.26 21.95 22.07 5,292,009 +0.16(+0.73%)
Feb 11, 2019 21.68 21.96 21.63 21.91 3,891,890 +0.25(+1.17%)
Feb 08, 2019 21.43 21.66 21.17 21.66 4,339,920 +0.04(+0.19%)
Feb 07, 2019 21.45 21.62 20.62 21.61 6,183,200 +0.01(+0.04%)
Feb 06, 2019 21.94 22.12 21.51 21.61 3,818,201 -0.46(-2.11%)
Feb 05, 2019 22.03 22.11 21.57 22.07 4,574,528 +0.03(+0.13%)
Feb 04, 2019 21.98 22.12 21.55 22.04 3,946,795 +0.21(+0.98%)
Feb 01, 2019 21.18 22.18 21.08 21.83 6,138,569 +0.96(+4.59%)
Jan 31, 2019 20.82 21.30 20.72 20.87 5,334,415 -0.10(-0.49%)
Jan 30, 2019 20.99 21.07 20.63 20.97 4,962,540 +0.09(+0.44%)
Jan 29, 2019 21.15 21.28 20.84 20.88 2,399,708 -0.30(-1.40%)
Jan 28, 2019 20.94 21.24 20.91 21.18 2,644,484 -0.05(-0.22%)
Jan 25, 2019 21.02 21.34 20.91 21.22 3,015,339 +0.44(+2.10%)
Jan 24, 2019 20.68 20.98 20.58 20.79 2,040,447 +0.07(+0.31%)
Jan 23, 2019 20.67 20.88 20.41 20.72 3,190,890 +0.12(+0.59%)
Jan 22, 2019 20.90 21.34 20.46 20.60 4,108,774 -0.61(-2.89%)
Jan 18, 2019 21.17 21.30 20.94 21.21 5,582,228 +0.16(+0.75%)
Jan 17, 2019 20.42 21.21 20.41 21.06 7,170,001 +0.37(+1.80%)
Jan 16, 2019 20.13 20.85 20.12 20.68 7,231,729 +1.07(+5.45%)
Jan 15, 2019 19.28 19.65 19.28 19.62 2,492,482 +0.32(+1.64%)
Jan 14, 2019 19.26 19.57 19.22 19.30 2,781,548 -0.13(-0.67%)
Jan 11, 2019 19.48 19.66 19.24 19.43 3,275,868 -0.20(-1.04%)
Jan 10, 2019 19.68 19.99 19.58 19.63 2,959,077 -0.33(-1.68%)
Jan 09, 2019 19.80 20.19 19.57 19.97 3,871,012 +0.33(+1.66%)
Jan 08, 2019 19.44 19.74 19.31 19.64 4,576,215 +0.41(+2.13%)
Jan 07, 2019 18.59 19.24 18.47 19.23 4,890,153 +0.64(+3.45%)
Jan 04, 2019 17.71 18.72 17.67 18.59 6,537,107 +1.20(+6.89%)
Jan 03, 2019 18.06 18.11 17.27 17.39 4,264,289 -0.85(-4.64%)
Jan 02, 2019 17.95 18.50 17.70 18.24 2,792,165 -0.01(-0.05%)
Dec 31, 2018 18.36 18.50 17.87 18.25 3,430,873 -0.01(-0.05%)
Dec 28, 2018 18.59 18.68 18.00 18.26 5,967,859 -0.19(-1.01%)
Dec 27, 2018 17.79 18.44 17.78 18.44 5,005,944 +0.20(+1.12%)
Dec 26, 2018 17.38 18.28 17.01 18.24 6,303,457 +0.87(+5.03%)
Dec 24, 2018 17.51 17.74 17.20 17.37 2,800,849 -0.32(-1.79%)
Dec 21, 2018 17.76 18.30 17.60 17.68 5,506,716 -0.08(-0.47%)
Dec 20, 2018 17.85 18.03 17.54 17.77 7,983,301 -0.22(-1.24%)
Dec 19, 2018 18.45 18.70 17.80 17.99 5,347,647 -0.52(-2.81%)
Dec 18, 2018 18.55 18.70 18.39 18.51 4,988,295 +0.10(+0.56%)
Dec 17, 2018 18.55 18.82 18.28 18.41 6,012,885 -0.30(-1.59%)
Dec 14, 2018 19.06 19.35 18.59 18.70 5,820,599 -0.62(-3.22%)
Dec 13, 2018 19.75 19.86 19.14 19.33 2,529,973 -0.33(-1.70%)
Dec 12, 2018 19.79 20.08 19.65 19.66 1,973,909 +0.22(+1.15%)
Dec 11, 2018 19.94 20.02 19.14 19.44 4,277,334 -0.19(-0.95%)
Dec 10, 2018 19.52 19.71 18.83 19.62 4,782,394 +0.10(+0.52%)
Dec 07, 2018 20.01 20.32 19.49 19.52 4,901,432 -0.57(-2.82%)
Dec 06, 2018 20.08 20.12 19.34 20.09 5,843,875 -0.55(-2.66%)
Dec 04, 2018 21.83 21.99 20.55 20.64 4,505,045 -1.35(-6.13%)
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.