Skip to main content

KKR & Company LP (NY: KKR )

129.49 +1.52 (+1.19%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.97 33.48 32.67 32.97 3,279,577 +0.14(+0.44%)
Sep 29, 2020 33.61 33.66 32.75 32.82 3,017,803 -0.73(-2.17%)
Sep 28, 2020 33.07 33.68 32.59 33.55 2,953,656 +1.00(+3.07%)
Sep 25, 2020 31.56 32.59 31.42 32.55 4,022,758 +0.82(+2.57%)
Sep 24, 2020 32.56 32.60 31.57 31.74 3,685,016 -1.00(-3.05%)
Sep 23, 2020 33.42 33.98 32.74 32.74 2,825,962 -0.53(-1.59%)
Sep 22, 2020 33.41 33.54 32.67 33.27 2,481,573 +0.12(+0.35%)
Sep 21, 2020 32.77 33.20 32.31 33.15 3,656,824 -0.49(-1.46%)
Sep 18, 2020 34.08 34.59 33.61 33.64 10,619,998 -0.35(-1.02%)
Sep 17, 2020 34.09 34.16 33.54 33.99 3,379,182 -0.71(-2.05%)
Sep 16, 2020 34.56 35.30 34.31 34.70 3,392,400 +0.11(+0.31%)
Sep 15, 2020 33.96 34.69 33.72 34.59 2,757,273 +0.81(+2.39%)
Sep 14, 2020 33.61 33.97 33.32 33.78 1,954,407 +0.52(+1.56%)
Sep 11, 2020 33.43 33.73 32.49 33.27 2,537,191 -0.03(-0.09%)
Sep 10, 2020 33.95 34.37 33.12 33.29 2,772,784 -0.27(-0.80%)
Sep 09, 2020 33.46 33.78 33.18 33.56 4,425,472 +0.67(+2.04%)
Sep 08, 2020 33.54 33.59 32.74 32.89 3,415,025 -1.38(-4.03%)
Sep 04, 2020 34.47 34.74 33.28 34.27 4,688,148 +0.03(+0.08%)
Sep 03, 2020 35.37 35.38 33.93 34.24 2,968,896 -1.07(-3.02%)
Sep 02, 2020 34.90 35.44 34.48 35.31 2,440,511 +0.50(+1.43%)
Sep 01, 2020 34.37 35.21 34.25 34.81 3,421,298 +0.42(+1.23%)
Aug 31, 2020 33.74 34.55 33.65 34.39 5,011,961 +0.85(+2.55%)
Aug 28, 2020 33.60 33.71 33.48 33.53 6,376,936 +0.11(+0.32%)
Aug 27, 2020 33.60 33.77 33.35 33.43 3,375,604 -0.16(-0.49%)
Aug 26, 2020 33.59 33.61 33.24 33.59 4,763,029 +0.26(+0.78%)
Aug 25, 2020 33.40 33.64 33.07 33.33 2,500,369 -0.07(-0.20%)
Aug 24, 2020 33.51 33.60 33.18 33.40 2,791,612 -0.03(-0.09%)
Aug 21, 2020 32.98 33.49 32.79 33.43 4,041,924 +0.47(+1.43%)
Aug 20, 2020 33.45 33.74 32.80 32.96 5,533,676 -1.38(-4.03%)
Aug 19, 2020 34.46 34.57 34.13 34.34 3,763,779 +0.04(+0.11%)
Aug 18, 2020 34.62 34.87 34.29 34.30 2,608,950 -0.29(-0.83%)
Aug 17, 2020 35.04 35.18 34.43 34.59 2,981,957 -0.58(-1.64%)
Aug 14, 2020 34.70 35.25 34.58 35.17 3,075,503 +0.38(+1.09%)
Aug 13, 2020 34.58 35.05 34.53 34.79 2,744,662 +0.01(+0.03%)
Aug 12, 2020 34.91 35.27 34.59 34.78 7,488,280 +1.30(+3.89%)
Aug 11, 2020 34.89 35.00 33.42 33.48 8,879,347 -1.92(-5.43%)
Aug 10, 2020 35.10 35.55 35.04 35.40 4,703,002 +0.11(+0.30%)
Aug 07, 2020 34.93 35.32 34.85 35.29 1,641,549 +0.25(+0.71%)
Aug 06, 2020 34.83 35.14 34.63 35.05 1,729,780 +0.32(+0.91%)
Aug 05, 2020 35.20 35.23 34.42 34.73 2,585,366 +0.08(+0.22%)
Aug 04, 2020 34.99 35.29 33.90 34.65 5,474,549 +0.41(+1.20%)
Aug 03, 2020 33.82 34.27 33.30 34.24 2,594,932 +0.41(+1.22%)
Jul 31, 2020 33.98 34.12 33.33 33.83 1,890,903 -0.04(-0.11%)
Jul 30, 2020 33.75 34.15 33.70 33.87 1,840,626 -0.48(-1.39%)
Jul 29, 2020 33.69 34.40 33.62 34.35 2,609,854 +0.91(+2.72%)
Jul 28, 2020 33.45 33.74 33.30 33.44 2,700,796 -0.23(-0.68%)
Jul 27, 2020 33.05 33.71 32.92 33.67 1,738,273 +0.49(+1.47%)
Jul 24, 2020 33.47 33.55 33.03 33.18 1,391,569 -0.34(-1.03%)
Jul 23, 2020 33.92 34.12 33.28 33.52 2,403,123 -0.50(-1.46%)
Jul 22, 2020 34.00 34.10 33.67 34.02 2,220,373 -0.05(-0.14%)
Jul 21, 2020 33.63 34.32 33.59 34.07 2,546,257 +0.58(+1.74%)
Jul 20, 2020 33.44 33.64 33.43 33.49 2,499,397 +0.03(+0.09%)
Jul 17, 2020 33.17 33.61 33.10 33.46 1,865,288 +0.30(+0.89%)
Jul 16, 2020 33.14 33.27 32.87 33.16 1,565,089 -0.33(-0.97%)
Jul 15, 2020 33.73 33.80 33.05 33.49 2,153,910 +0.50(+1.51%)
Jul 14, 2020 32.57 33.07 32.53 32.99 2,863,858 +0.29(+0.88%)
Jul 13, 2020 33.54 33.71 32.63 32.70 4,304,429 -0.67(-2.01%)
Jul 10, 2020 33.24 33.51 32.63 33.37 3,981,602 +0.15(+0.46%)
Jul 09, 2020 32.46 33.51 32.13 33.22 8,639,926 +0.81(+2.51%)
Jul 08, 2020 31.09 32.43 31.05 32.41 8,192,498 +2.95(+10.00%)
Jul 07, 2020 29.99 29.99 29.34 29.46 3,159,795 -0.75(-2.47%)
Jul 06, 2020 30.54 30.66 30.09 30.21 5,588,641 +0.36(+1.22%)
Jul 02, 2020 30.08 30.25 29.50 29.84 3,531,825 +0.33(+1.13%)
Jul 01, 2020 29.71 29.99 28.93 29.51 2,042,752 -0.03(-0.10%)
Jun 30, 2020 28.83 29.73 28.71 29.54 4,358,556 +0.68(+2.35%)
Jun 29, 2020 28.47 28.98 27.97 28.86 6,939,269 +0.55(+1.96%)
Jun 26, 2020 29.88 29.96 27.96 28.30 33,574,560 -1.80(-5.97%)
Jun 25, 2020 28.89 30.21 28.84 30.10 5,090,908 +1.11(+3.83%)
Jun 24, 2020 29.87 29.87 28.82 28.99 3,720,966 -1.13(-3.75%)
Jun 23, 2020 30.39 30.78 30.01 30.12 3,177,539 +0.15(+0.51%)
Jun 22, 2020 30.03 30.31 29.81 29.97 4,046,849 -0.45(-1.48%)
Jun 19, 2020 30.63 30.76 29.97 30.42 6,186,471 +0.09(+0.28%)
Jun 18, 2020 29.17 30.48 29.08 30.33 3,356,365 +0.84(+2.85%)
Jun 17, 2020 29.78 29.99 29.42 29.49 2,427,387 +0.17(+0.59%)
Jun 16, 2020 29.87 30.10 28.99 29.32 4,288,060 +0.52(+1.79%)
Jun 15, 2020 27.00 28.85 26.85 28.80 4,827,227 +0.92(+3.29%)
Jun 12, 2020 27.71 28.23 27.21 27.88 3,276,617 +1.15(+4.29%)
Jun 11, 2020 28.01 28.15 26.73 26.73 4,141,312 -2.57(-8.78%)
Jun 10, 2020 30.15 30.15 29.21 29.31 4,239,747 -0.87(-2.88%)
Jun 09, 2020 29.51 30.43 29.21 30.18 3,993,359 -0.14(-0.47%)
Jun 08, 2020 29.59 30.34 29.43 30.32 5,698,386 +1.28(+4.41%)
Jun 05, 2020 29.65 30.25 28.76 29.04 4,215,273 +0.05(+0.17%)
Jun 04, 2020 28.76 29.08 28.31 28.99 2,621,158 +0.12(+0.43%)
Jun 03, 2020 28.50 29.02 28.27 28.87 4,377,613 +0.80(+2.86%)
Jun 02, 2020 27.42 28.09 27.03 28.06 4,245,670 +1.00(+3.71%)
Jun 01, 2020 26.74 27.26 26.48 27.06 2,286,174 +0.52(+1.95%)
May 29, 2020 26.78 27.39 26.19 26.54 6,020,967 -0.50(-1.84%)
May 28, 2020 27.74 27.74 26.93 27.04 4,270,493 -0.38(-1.40%)
May 27, 2020 28.02 28.22 26.75 27.42 3,154,865 +0.11(+0.39%)
May 26, 2020 26.30 27.58 26.21 27.32 3,586,536 +1.65(+6.41%)
May 22, 2020 25.49 25.78 25.10 25.67 1,415,511 +0.28(+1.09%)
May 21, 2020 25.38 25.65 25.11 25.39 2,019,568 -0.13(-0.52%)
May 20, 2020 25.36 25.62 25.17 25.53 3,840,082 +0.78(+3.17%)
May 19, 2020 24.76 25.43 24.74 24.74 2,057,615 +0.02(+0.08%)
May 18, 2020 24.64 24.99 24.15 24.72 4,644,351 +1.07(+4.53%)
May 15, 2020 23.39 23.78 23.16 23.65 2,309,001 +0.01(+0.06%)
May 14, 2020 22.76 23.70 22.29 23.64 2,986,411 +0.46(+1.97%)
May 13, 2020 24.11 24.40 22.97 23.18 3,179,778 -1.27(-5.21%)
May 12, 2020 25.21 25.27 24.38 24.46 4,135,280 -0.66(-2.61%)
May 11, 2020 25.09 25.64 24.88 25.11 4,945,621 -0.25(-0.98%)
May 08, 2020 25.64 26.04 25.17 25.36 4,071,679 -0.22(-0.86%)
May 07, 2020 25.26 25.92 25.06 25.58 3,141,428 +0.82(+3.30%)
May 06, 2020 23.64 24.85 23.57 24.76 3,762,134 +1.36(+5.81%)
May 05, 2020 23.39 23.88 23.22 23.40 1,931,470 +0.31(+1.36%)
May 04, 2020 22.70 23.10 22.40 23.09 2,431,225 -0.10(-0.45%)
May 01, 2020 23.34 23.60 22.78 23.19 2,630,355 -0.79(-3.29%)
Apr 30, 2020 24.68 24.71 23.80 23.98 5,020,541 -1.22(-4.83%)
Apr 29, 2020 24.94 25.55 24.72 25.20 2,745,305 +1.02(+4.21%)
Apr 28, 2020 24.47 24.89 23.97 24.18 4,135,327 +0.44(+1.84%)
Apr 27, 2020 22.74 23.96 22.74 23.74 3,728,259 +1.28(+5.72%)
Apr 24, 2020 22.16 22.54 21.99 22.46 1,856,134 +0.49(+2.21%)
Apr 23, 2020 21.15 22.19 21.10 21.97 3,626,761 +0.88(+4.19%)
Apr 22, 2020 21.18 21.30 20.88 21.09 4,286,725 +0.31(+1.51%)
Apr 21, 2020 21.14 21.35 20.42 20.78 3,695,987 -1.06(-4.84%)
Apr 20, 2020 22.18 22.44 21.45 21.83 4,794,484 -0.92(-4.06%)
Apr 17, 2020 22.86 23.02 22.22 22.75 4,057,383 +0.76(+3.46%)
Apr 16, 2020 22.02 22.22 21.43 21.99 3,184,410 -0.12(-0.56%)
Apr 15, 2020 21.96 22.39 21.76 22.12 4,274,013 -0.91(-3.97%)
Apr 14, 2020 23.27 23.69 22.74 23.03 4,029,296 +0.25(+1.09%)
Apr 13, 2020 23.55 23.78 22.08 22.78 4,583,671 -1.28(-5.34%)
Apr 09, 2020 24.18 24.82 23.54 24.07 7,761,767 +0.58(+2.47%)
Apr 08, 2020 23.31 23.82 22.78 23.49 4,638,067 +0.54(+2.36%)
Apr 07, 2020 24.69 24.69 22.88 22.94 5,994,391 -0.23(-0.99%)
Apr 06, 2020 22.20 23.30 22.11 23.17 5,941,407 +2.04(+9.63%)
Apr 03, 2020 20.89 21.26 20.48 21.14 7,436,941 +0.25(+1.18%)
Apr 02, 2020 20.53 20.99 20.31 20.89 3,739,524 +0.04(+0.18%)
Apr 01, 2020 20.98 21.18 20.09 20.85 4,613,706 -1.47(-6.60%)
Mar 31, 2020 23.28 24.17 22.17 22.33 5,861,577 -1.00(-4.28%)
Mar 30, 2020 22.98 23.66 22.18 23.33 5,189,540 -0.04(-0.16%)
Mar 27, 2020 23.31 23.68 21.88 23.36 5,024,818 -0.99(-4.06%)
Mar 26, 2020 23.07 25.09 22.89 24.35 8,734,119 +1.52(+6.67%)
Mar 25, 2020 21.72 23.92 21.15 22.83 8,494,107 +2.05(+9.89%)
Mar 24, 2020 19.03 20.82 18.77 20.78 5,589,606 +3.18(+18.05%)
Mar 23, 2020 17.42 18.22 15.79 17.60 6,828,765 -0.54(-2.99%)
Mar 20, 2020 20.01 20.35 18.10 18.14 7,921,237 -1.46(-7.43%)
Mar 19, 2020 18.29 20.20 16.35 19.60 8,783,890 +1.01(+5.42%)
Mar 18, 2020 19.11 19.42 14.79 18.59 11,155,265 -2.06(-10.00%)
Mar 17, 2020 21.24 21.58 19.82 20.65 7,190,639 -0.16(-0.78%)
Mar 16, 2020 20.17 22.47 20.14 20.81 7,449,718 -3.30(-13.69%)
Mar 13, 2020 23.05 24.14 21.35 24.11 8,047,068 +3.17(+15.12%)
Mar 12, 2020 20.95 22.90 20.18 20.95 8,106,282 -2.00(-8.71%)
Mar 11, 2020 23.28 24.14 22.58 22.94 7,462,498 -1.24(-5.11%)
Mar 10, 2020 24.26 24.42 23.00 24.18 6,117,379 +1.49(+6.58%)
Mar 09, 2020 23.31 23.99 21.48 22.69 9,135,266 -2.95(-11.50%)
Mar 06, 2020 25.63 25.88 24.94 25.64 6,435,972 -1.18(-4.40%)
Mar 05, 2020 27.09 27.68 26.46 26.82 5,242,096 -1.18(-4.21%)
Mar 04, 2020 28.16 28.20 27.24 28.00 3,188,038 +0.45(+1.62%)
Mar 03, 2020 28.73 29.23 27.26 27.55 3,794,059 -0.98(-3.43%)
Mar 02, 2020 27.44 28.53 26.99 28.53 4,456,682 +1.32(+4.86%)
Feb 28, 2020 26.41 27.22 25.40 27.21 9,173,132 -0.24(-0.87%)
Feb 27, 2020 27.83 28.27 27.03 27.44 4,341,938 -1.25(-4.34%)
Feb 26, 2020 28.79 29.45 28.62 28.69 3,020,784 -0.03(-0.10%)
Feb 25, 2020 30.22 30.34 28.41 28.72 4,117,339 -1.37(-4.55%)
Feb 24, 2020 30.32 30.55 29.71 30.09 4,750,761 -1.41(-4.47%)
Feb 21, 2020 31.87 31.91 31.39 31.50 1,788,435 -0.56(-1.75%)
Feb 20, 2020 32.20 32.40 31.58 32.06 2,369,237 -0.22(-0.68%)
Feb 19, 2020 31.99 32.34 31.90 32.28 2,095,921 +0.34(+1.07%)
Feb 18, 2020 31.67 32.23 31.58 31.93 3,411,647 +0.03(+0.09%)
Feb 14, 2020 32.09 32.14 31.81 31.91 1,835,740 +0.03(+0.09%)
Feb 13, 2020 31.67 32.00 31.58 31.88 2,673,712 +0.14(+0.45%)
Feb 12, 2020 32.48 32.48 31.72 31.73 1,465,119 -0.44(-1.36%)
Feb 11, 2020 32.14 32.42 32.02 32.17 2,917,708 +0.21(+0.65%)
Feb 10, 2020 31.39 32.01 31.07 31.96 2,742,941 +0.27(+0.84%)
Feb 07, 2020 31.71 31.94 31.51 31.70 2,870,559 -0.23(-0.73%)
Feb 06, 2020 31.55 32.14 31.38 31.93 3,129,044 +0.52(+1.66%)
Feb 05, 2020 31.23 31.44 31.11 31.41 3,126,947 +0.51(+1.66%)
Feb 04, 2020 30.40 31.21 30.33 30.90 3,699,106 +0.82(+2.71%)
Feb 03, 2020 31.07 31.26 29.99 30.08 4,436,766 -0.15(-0.50%)
Jan 31, 2020 29.14 30.44 28.14 30.23 10,515,025 +1.43(+4.97%)
Jan 30, 2020 29.16 29.60 28.47 28.80 4,741,880 -0.60(-2.03%)
Jan 29, 2020 28.99 29.57 28.87 29.40 3,747,808 +0.56(+1.94%)
Jan 28, 2020 28.92 29.20 28.75 28.84 2,701,235 +0.11(+0.40%)
Jan 27, 2020 28.25 28.75 27.82 28.73 4,560,465 -0.36(-1.24%)
Jan 24, 2020 29.68 29.84 28.91 29.09 3,902,406 -0.48(-1.63%)
Jan 23, 2020 29.85 29.88 29.44 29.57 3,272,381 -0.27(-0.92%)
Jan 22, 2020 29.46 30.18 29.28 29.84 3,386,523 +0.72(+2.47%)
Jan 21, 2020 29.61 29.72 29.07 29.12 3,331,886 -0.45(-1.51%)
Jan 17, 2020 29.13 29.70 29.05 29.57 4,051,179 +0.65(+2.26%)
Jan 16, 2020 28.15 28.94 28.12 28.92 3,972,146 +0.93(+3.32%)
Jan 15, 2020 27.68 28.17 27.64 27.99 2,690,438 +0.23(+0.82%)
Jan 14, 2020 28.34 28.54 27.75 27.76 4,150,533 -0.67(-2.37%)
Jan 13, 2020 28.27 28.51 28.12 28.43 2,360,940 +0.02(+0.07%)
Jan 10, 2020 28.38 28.50 28.29 28.41 2,861,096 +0.04(+0.13%)
Jan 09, 2020 28.38 28.72 28.25 28.38 4,285,370 +0.27(+0.94%)
Jan 08, 2020 27.61 28.21 27.57 28.11 3,203,865 +0.56(+2.03%)
Jan 07, 2020 27.48 27.81 27.48 27.55 1,862,825 +0.02(+0.07%)
Jan 06, 2020 27.21 27.55 27.10 27.53 2,692,312 +0.03(+0.10%)
Jan 03, 2020 27.45 27.74 27.36 27.50 2,112,269 -0.33(-1.19%)
Jan 02, 2020 27.87 27.96 27.61 27.84 3,058,828 +0.19(+0.69%)
Dec 31, 2019 27.35 27.83 27.30 27.65 1,720,181 +0.11(+0.41%)
Dec 30, 2019 27.72 27.81 27.39 27.53 1,627,867 -0.11(-0.41%)
Dec 27, 2019 27.75 27.90 27.56 27.65 1,371,777 -0.10(-0.38%)
Dec 26, 2019 27.90 27.99 27.66 27.75 1,259,685 +0.27(+0.97%)
Dec 24, 2019 27.50 27.61 27.33 27.48 1,010,289 -0.04(-0.14%)
Dec 23, 2019 28.21 28.27 27.50 27.52 2,509,503 -0.58(-2.06%)
Dec 20, 2019 28.39 28.60 27.95 28.10 5,558,225 -0.12(-0.44%)
Dec 19, 2019 27.91 28.34 27.87 28.22 7,876,135 +0.42(+1.50%)
Dec 18, 2019 27.90 28.11 27.81 27.81 3,531,007 -0.07(-0.24%)
Dec 17, 2019 27.99 28.02 27.57 27.87 6,250,967 -0.09(-0.34%)
Dec 16, 2019 27.83 28.12 27.80 27.97 6,029,024 +0.34(+1.24%)
Dec 13, 2019 27.66 27.95 27.60 27.63 3,013,246 -0.10(-0.38%)
Dec 12, 2019 27.67 27.86 27.46 27.73 2,660,515 +0.11(+0.41%)
Dec 11, 2019 27.69 27.74 27.52 27.62 2,162,512 +0.01(+0.03%)
Dec 10, 2019 27.48 27.69 27.42 27.61 1,899,642 +0.13(+0.48%)
Dec 09, 2019 27.65 27.80 27.45 27.48 1,641,642 -0.13(-0.48%)
Dec 06, 2019 27.78 27.93 27.61 27.61 1,645,795 +0.02(+0.07%)
Dec 05, 2019 27.44 27.71 27.38 27.59 1,748,989 +0.37(+1.36%)
Dec 04, 2019 26.98 27.38 26.97 27.22 2,284,832 +0.44(+1.63%)
Dec 03, 2019 26.93 27.02 26.74 26.78 3,231,858 -0.69(-2.52%)
Dec 02, 2019 27.96 27.96 27.40 27.48 1,875,846 -0.47(-1.70%)
Nov 29, 2019 28.20 28.32 27.89 27.95 913,638 -0.27(-0.94%)
Nov 27, 2019 28.22 28.31 27.84 28.21 2,500,663 +0.11(+0.41%)
Nov 26, 2019 27.92 28.23 27.90 28.10 2,192,251 +0.10(+0.37%)
Nov 25, 2019 27.67 28.06 27.58 28.00 2,335,775 +0.38(+1.37%)
Nov 22, 2019 27.64 27.83 27.53 27.62 1,342,761 +0.08(+0.28%)
Nov 21, 2019 27.91 28.00 27.50 27.54 1,773,332 -0.24(-0.85%)
Nov 20, 2019 27.56 27.91 27.44 27.78 2,603,441 +0.17(+0.62%)
Nov 19, 2019 27.96 28.04 27.46 27.61 3,157,111 -0.31(-1.12%)
Nov 18, 2019 28.20 28.20 27.81 27.92 2,529,228 -0.36(-1.27%)
Nov 15, 2019 28.38 28.42 28.23 28.28 1,692,326 +0.04(+0.13%)
Nov 14, 2019 27.86 28.37 27.82 28.24 2,169,313 +0.38(+1.36%)
Nov 13, 2019 27.77 27.97 27.58 27.86 2,754,263 -0.02(-0.07%)
Nov 12, 2019 27.69 28.03 27.64 27.88 3,033,364 +0.15(+0.55%)
Nov 11, 2019 27.48 27.89 27.35 27.73 1,321,616 +0.10(+0.38%)
Nov 08, 2019 27.48 27.86 27.35 27.63 1,059,247 +0.09(+0.34%)
Nov 07, 2019 27.80 28.06 27.43 27.53 3,353,947 -0.12(-0.43%)
Nov 06, 2019 27.69 27.86 27.51 27.65 2,716,601 -0.06(-0.20%)
Nov 05, 2019 27.53 28.08 27.47 27.71 3,991,203 +0.34(+1.24%)
Nov 04, 2019 27.89 27.91 27.18 27.37 5,903,964 -0.43(-1.56%)
Nov 01, 2019 26.95 27.84 26.61 27.80 4,635,239 +0.59(+2.19%)
Oct 31, 2019 26.88 27.23 26.41 27.21 5,192,573 +0.01(+0.03%)
Oct 30, 2019 27.03 27.29 26.87 27.20 1,938,695 +0.17(+0.63%)
Oct 29, 2019 25.92 27.52 25.73 27.03 4,630,889 -0.06(-0.21%)
Oct 28, 2019 26.73 27.19 26.26 27.08 3,734,951 +0.52(+1.95%)
Oct 25, 2019 26.20 26.74 26.09 26.57 4,326,880 +0.23(+0.86%)
Oct 24, 2019 26.93 27.19 26.31 26.34 3,934,602 -0.65(-2.41%)
Oct 23, 2019 25.80 27.02 25.78 26.99 4,848,200 +1.07(+4.11%)
Oct 22, 2019 26.17 26.47 25.87 25.92 2,188,234 -0.30(-1.15%)
Oct 21, 2019 26.12 26.33 25.82 26.23 1,435,368 +0.32(+1.24%)
Oct 18, 2019 25.66 26.06 25.66 25.90 2,101,079 +0.16(+0.62%)
Oct 17, 2019 25.33 25.92 25.33 25.74 2,780,861 +0.48(+1.91%)
Oct 16, 2019 25.48 25.53 24.99 25.26 2,281,062 -0.02(-0.07%)
Oct 15, 2019 24.77 25.36 24.72 25.28 1,942,879 +0.62(+2.53%)
Oct 14, 2019 24.65 24.69 24.43 24.66 1,180,785 -0.16(-0.65%)
Oct 11, 2019 24.97 25.46 24.81 24.82 2,624,442 +0.12(+0.50%)
Oct 10, 2019 24.58 24.87 24.43 24.70 1,637,075 -0.06(-0.23%)
Oct 09, 2019 24.57 24.97 24.29 24.75 2,250,880 +0.50(+2.06%)
Oct 08, 2019 24.72 24.72 24.05 24.25 3,168,894 -0.53(-2.13%)
Oct 07, 2019 24.42 24.82 24.11 24.78 4,615,306 +0.36(+1.47%)
Oct 04, 2019 24.26 24.64 24.05 24.42 3,650,291 +0.19(+0.78%)
Oct 03, 2019 23.85 24.27 23.52 24.23 3,031,132 +0.28(+1.18%)
Oct 02, 2019 24.36 24.43 23.63 23.95 4,509,157 -0.64(-2.61%)
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.