Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.14 30.44 28.14 30.23 10,514,559 +1.43(+4.97%)
Jan 30, 2020 29.16 29.60 28.47 28.80 4,741,669 -0.60(-2.03%)
Jan 29, 2020 28.99 29.57 28.87 29.40 3,747,642 +0.56(+1.94%)
Jan 28, 2020 28.92 29.20 28.75 28.84 2,701,115 +0.11(+0.40%)
Jan 27, 2020 28.25 28.76 27.82 28.73 4,560,263 -0.36(-1.24%)
Jan 24, 2020 29.68 29.85 28.91 29.09 3,902,233 -0.48(-1.63%)
Jan 23, 2020 29.86 29.88 29.44 29.57 3,272,236 -0.27(-0.92%)
Jan 22, 2020 29.46 30.18 29.28 29.85 3,386,373 +0.72(+2.47%)
Jan 21, 2020 29.61 29.72 29.07 29.13 3,331,739 -0.45(-1.51%)
Jan 17, 2020 29.14 29.70 29.05 29.57 4,051,000 +0.65(+2.26%)
Jan 16, 2020 28.15 28.95 28.12 28.92 3,971,970 +0.93(+3.32%)
Jan 15, 2020 27.68 28.17 27.64 27.99 2,690,318 +0.23(+0.82%)
Jan 14, 2020 28.34 28.54 27.75 27.76 4,150,349 -0.67(-2.37%)
Jan 13, 2020 28.27 28.51 28.12 28.43 2,360,835 +0.02(+0.07%)
Jan 10, 2020 28.38 28.50 28.29 28.41 2,860,969 +0.04(+0.13%)
Jan 09, 2020 28.38 28.72 28.25 28.38 4,285,180 +0.27(+0.94%)
Jan 08, 2020 27.61 28.22 27.57 28.11 3,203,723 +0.56(+2.03%)
Jan 07, 2020 27.49 27.81 27.49 27.55 1,862,742 +0.02(+0.07%)
Jan 06, 2020 27.21 27.55 27.10 27.53 2,692,192 +0.03(+0.10%)
Jan 03, 2020 27.45 27.74 27.36 27.50 2,112,175 -0.33(-1.19%)
Jan 02, 2020 27.87 27.96 27.61 27.84 3,058,692 +0.19(+0.69%)
Dec 31, 2019 27.35 27.83 27.30 27.65 1,720,105 +0.11(+0.41%)
Dec 30, 2019 27.72 27.81 27.39 27.53 1,627,795 -0.11(-0.41%)
Dec 27, 2019 27.75 27.90 27.56 27.65 1,371,716 -0.10(-0.38%)
Dec 26, 2019 27.90 27.99 27.66 27.75 1,259,629 +0.27(+0.97%)
Dec 24, 2019 27.50 27.61 27.33 27.49 1,010,244 -0.04(-0.14%)
Dec 23, 2019 28.22 28.27 27.50 27.52 2,509,391 -0.58(-2.06%)
Dec 20, 2019 28.40 28.60 27.95 28.10 5,557,978 -0.12(-0.44%)
Dec 19, 2019 27.91 28.34 27.87 28.23 7,875,786 +0.42(+1.50%)
Dec 18, 2019 27.90 28.11 27.81 27.81 3,530,850 -0.07(-0.24%)
Dec 17, 2019 27.99 28.02 27.57 27.87 6,250,689 -0.09(-0.34%)
Dec 16, 2019 27.83 28.12 27.80 27.97 6,028,756 +0.34(+1.23%)
Dec 13, 2019 27.66 27.95 27.60 27.63 3,013,112 -0.10(-0.38%)
Dec 12, 2019 27.68 27.86 27.46 27.73 2,660,397 +0.11(+0.41%)
Dec 11, 2019 27.69 27.74 27.52 27.62 2,162,416 +0.01(+0.03%)
Dec 10, 2019 27.49 27.69 27.42 27.61 1,899,557 +0.13(+0.48%)
Dec 09, 2019 27.65 27.80 27.45 27.48 1,641,569 -0.13(-0.48%)
Dec 06, 2019 27.78 27.93 27.61 27.61 1,645,722 +0.02(+0.07%)
Dec 05, 2019 27.44 27.71 27.38 27.59 1,748,911 +0.37(+1.36%)
Dec 04, 2019 26.98 27.38 26.97 27.22 2,284,731 +0.44(+1.63%)
Dec 03, 2019 26.94 27.02 26.74 26.78 3,231,714 -0.69(-2.52%)
Dec 02, 2019 27.96 27.96 27.40 27.48 1,875,763 -0.47(-1.70%)
Nov 29, 2019 28.21 28.32 27.89 27.95 913,598 -0.27(-0.94%)
Nov 27, 2019 28.23 28.31 27.85 28.22 2,500,552 +0.11(+0.41%)
Nov 26, 2019 27.92 28.23 27.90 28.10 2,192,154 +0.10(+0.37%)
Nov 25, 2019 27.68 28.06 27.58 28.00 2,335,672 +0.38(+1.37%)
Nov 22, 2019 27.64 27.83 27.53 27.62 1,342,701 +0.08(+0.28%)
Nov 21, 2019 27.91 28.00 27.50 27.54 1,773,253 -0.24(-0.85%)
Nov 20, 2019 27.56 27.91 27.44 27.78 2,603,326 +0.17(+0.62%)
Nov 19, 2019 27.96 28.05 27.46 27.61 3,156,971 -0.31(-1.12%)
Nov 18, 2019 28.20 28.20 27.81 27.92 2,529,116 -0.36(-1.27%)
Nov 15, 2019 28.38 28.42 28.23 28.28 1,692,251 +0.04(+0.13%)
Nov 14, 2019 27.86 28.37 27.82 28.24 2,169,217 +0.38(+1.36%)
Nov 13, 2019 27.77 27.97 27.58 27.86 2,754,141 -0.02(-0.07%)
Nov 12, 2019 27.69 28.04 27.64 27.88 3,033,230 +0.15(+0.55%)
Nov 11, 2019 27.49 27.89 27.35 27.73 1,321,557 +0.10(+0.38%)
Nov 08, 2019 27.49 27.86 27.35 27.63 1,059,200 +0.09(+0.34%)
Nov 07, 2019 27.80 28.06 27.43 27.53 3,353,798 -0.12(-0.43%)
Nov 06, 2019 27.69 27.86 27.51 27.65 2,716,480 -0.06(-0.20%)
Nov 05, 2019 27.53 28.08 27.47 27.71 3,991,026 +0.34(+1.24%)
Nov 04, 2019 27.89 27.91 27.18 27.37 5,903,702 -0.43(-1.56%)
Nov 01, 2019 26.95 27.84 26.61 27.80 4,635,033 +0.59(+2.19%)
Oct 31, 2019 26.88 27.23 26.42 27.21 5,192,342 +0.01(+0.03%)
Oct 30, 2019 27.03 27.29 26.87 27.20 1,938,609 +0.17(+0.63%)
Oct 29, 2019 25.92 27.52 25.73 27.03 4,630,684 -0.06(-0.21%)
Oct 28, 2019 26.73 27.19 26.26 27.09 3,734,786 +0.52(+1.95%)
Oct 25, 2019 26.20 26.74 26.09 26.57 4,326,688 +0.23(+0.86%)
Oct 24, 2019 26.93 27.19 26.31 26.34 3,934,427 -0.65(-2.41%)
Oct 23, 2019 25.80 27.02 25.78 26.99 4,847,985 +1.07(+4.11%)
Oct 22, 2019 26.17 26.47 25.87 25.92 2,188,137 -0.30(-1.15%)
Oct 21, 2019 26.12 26.33 25.82 26.23 1,435,304 +0.32(+1.24%)
Oct 18, 2019 25.66 26.06 25.66 25.91 2,100,986 +0.16(+0.62%)
Oct 17, 2019 25.33 25.92 25.33 25.75 2,780,738 +0.48(+1.91%)
Oct 16, 2019 25.48 25.53 24.99 25.26 2,280,961 -0.02(-0.07%)
Oct 15, 2019 24.77 25.36 24.72 25.28 1,942,793 +0.62(+2.53%)
Oct 14, 2019 24.65 24.69 24.43 24.66 1,180,733 -0.16(-0.65%)
Oct 11, 2019 24.97 25.46 24.81 24.82 2,624,325 +0.12(+0.50%)
Oct 10, 2019 24.58 24.87 24.43 24.70 1,637,003 -0.06(-0.23%)
Oct 09, 2019 24.58 24.97 24.29 24.75 2,250,780 +0.50(+2.06%)
Oct 08, 2019 24.72 24.72 24.06 24.25 3,168,754 -0.53(-2.13%)
Oct 07, 2019 24.42 24.82 24.11 24.78 4,615,101 +0.36(+1.47%)
Oct 04, 2019 24.26 24.64 24.06 24.42 3,650,130 +0.19(+0.78%)
Oct 03, 2019 23.85 24.27 23.52 24.24 3,030,998 +0.28(+1.18%)
Oct 02, 2019 24.36 24.43 23.63 23.95 4,508,957 -0.64(-2.61%)
Oct 01, 2019 25.50 25.88 24.49 24.59 4,941,473 -0.75(-2.94%)
Sep 30, 2019 25.76 25.85 25.17 25.34 4,747,839 -0.44(-1.72%)
Sep 27, 2019 27.84 27.84 25.46 25.78 7,346,776 -1.95(-7.04%)
Sep 26, 2019 27.77 27.90 27.56 27.74 3,022,932 -0.20(-0.71%)
Sep 25, 2019 27.47 27.96 27.37 27.93 1,652,677 +0.32(+1.16%)
Sep 24, 2019 27.92 28.27 27.49 27.61 3,334,187 -0.17(-0.61%)
Sep 23, 2019 27.80 28.03 27.57 27.78 2,327,856 +0.27(+0.99%)
Sep 20, 2019 27.31 27.60 27.11 27.51 3,519,056 +0.29(+1.07%)
Sep 19, 2019 27.10 27.78 27.06 27.22 4,172,425 +0.79(+3.00%)
Sep 18, 2019 26.71 26.76 26.11 26.42 3,093,922 -0.53(-1.96%)
Sep 17, 2019 26.64 27.03 26.49 26.95 1,730,567 +0.29(+1.10%)
Sep 16, 2019 26.40 26.86 26.34 26.66 1,927,759 +0.11(+0.43%)
Sep 13, 2019 26.99 27.08 26.44 26.55 3,965,680 +0.08(+0.29%)
Sep 12, 2019 25.70 26.67 25.67 26.47 3,845,027 +0.80(+3.13%)
Sep 11, 2019 25.42 25.67 25.12 25.67 2,247,063 +0.29(+1.15%)
Sep 10, 2019 25.51 25.65 25.20 25.38 3,203,124 -0.05(-0.19%)
Sep 09, 2019 25.52 25.54 25.10 25.42 2,170,158 +0.11(+0.45%)
Sep 06, 2019 25.25 25.61 25.15 25.31 3,533,043 +0.06(+0.22%)
Sep 05, 2019 24.84 25.33 24.75 25.25 2,349,510 +0.92(+3.76%)
Sep 04, 2019 24.07 24.41 23.94 24.34 1,890,814 +0.49(+2.06%)
Sep 03, 2019 24.10 24.20 23.52 23.85 2,207,740 -0.54(-2.21%)
Aug 30, 2019 24.71 24.80 24.35 24.39 1,376,004 -0.11(-0.46%)
Aug 29, 2019 24.63 24.83 24.50 24.50 2,011,592 +0.26(+1.09%)
Aug 28, 2019 24.07 24.33 23.84 24.24 2,544,075 +0.02(+0.08%)
Aug 27, 2019 24.26 24.44 23.97 24.22 3,436,827 -0.04(-0.16%)
Aug 26, 2019 24.15 24.27 23.57 24.25 3,420,059 +0.23(+0.94%)
Aug 23, 2019 24.05 24.63 23.95 24.03 7,453,373 -0.20(-0.82%)
Aug 22, 2019 24.35 24.48 24.16 24.23 3,204,743 -0.03(-0.12%)
Aug 21, 2019 23.77 24.26 23.71 24.25 2,827,227 +0.73(+3.09%)
Aug 20, 2019 23.51 23.70 23.24 23.53 1,974,186 +0.21(+0.89%)
Aug 19, 2019 23.52 23.62 23.31 23.32 1,533,342 +0.23(+0.98%)
Aug 16, 2019 22.62 23.24 22.62 23.09 1,434,176 +0.46(+2.04%)
Aug 15, 2019 23.13 23.25 22.57 22.63 1,976,386 -0.31(-1.36%)
Aug 14, 2019 22.94 23.37 22.81 22.94 2,333,050 -0.68(-2.88%)
Aug 13, 2019 22.86 23.66 22.86 23.62 2,795,854 +0.53(+2.29%)
Aug 12, 2019 23.39 23.42 22.95 23.09 1,866,500 -0.66(-2.78%)
Aug 09, 2019 23.72 23.87 23.55 23.75 1,750,998 -0.02(-0.08%)
Aug 08, 2019 23.51 23.82 23.39 23.77 3,956,734 +0.69(+2.98%)
Aug 07, 2019 23.32 23.32 22.79 23.08 4,280,269 -0.59(-2.51%)
Aug 06, 2019 22.98 23.68 22.98 23.68 2,757,824 +0.66(+2.87%)
Aug 05, 2019 23.16 23.16 22.56 23.02 3,971,745 -0.70(-2.94%)
Aug 02, 2019 24.02 24.02 23.34 23.72 2,335,159 -0.41(-1.70%)
Aug 01, 2019 24.98 25.05 23.69 24.13 4,162,627 -1.00(-3.96%)
Jul 31, 2019 25.38 25.54 25.09 25.12 4,182,828 -0.24(-0.96%)
Jul 30, 2019 25.06 25.37 24.97 25.37 1,916,179 +0.09(+0.37%)
Jul 29, 2019 25.33 25.49 25.18 25.27 2,931,389 -0.37(-1.43%)
Jul 26, 2019 25.77 25.82 25.35 25.64 2,709,137 -0.08(-0.33%)
Jul 25, 2019 25.43 26.08 25.26 25.72 4,120,395 +0.09(+0.37%)
Jul 24, 2019 24.93 25.70 24.74 25.63 5,077,844 +0.54(+2.13%)
Jul 23, 2019 24.75 25.13 24.62 25.09 3,039,104 +0.54(+2.22%)
Jul 22, 2019 23.68 24.84 23.60 24.55 6,247,140 +0.94(+3.98%)
Jul 19, 2019 23.94 24.05 23.61 23.61 1,991,151 -0.28(-1.18%)
Jul 18, 2019 23.85 24.02 23.67 23.89 3,173,786 -0.01(-0.04%)
Jul 17, 2019 24.46 24.54 23.90 23.90 2,918,746 -0.56(-2.30%)
Jul 16, 2019 24.89 24.92 24.46 24.46 2,651,893 -0.46(-1.85%)
Jul 15, 2019 25.13 25.30 24.79 24.93 2,829,205 -0.23(-0.93%)
Jul 12, 2019 24.87 25.22 24.71 25.16 3,962,710 +0.31(+1.25%)
Jul 11, 2019 24.71 24.96 24.60 24.85 4,113,375 +0.23(+0.95%)
Jul 10, 2019 24.63 24.90 24.31 24.62 5,034,175 +0.11(+0.46%)
Jul 09, 2019 23.71 24.58 23.61 24.50 5,157,575 +0.65(+2.72%)
Jul 08, 2019 24.17 24.35 23.74 23.85 6,137,620 -0.51(-2.08%)
Jul 05, 2019 24.38 24.42 24.01 24.36 1,784,795 -0.05(-0.19%)
Jul 03, 2019 24.22 24.42 24.17 24.41 2,233,390 +0.13(+0.54%)
Jul 02, 2019 24.36 24.36 23.85 24.28 3,570,160 -0.03(-0.12%)
Jul 01, 2019 24.04 24.36 23.89 24.31 4,347,699 +0.57(+2.41%)
Jun 28, 2019 23.45 23.73 23.34 23.73 5,114,384 +0.35(+1.49%)
Jun 27, 2019 23.19 23.46 23.07 23.39 1,844,186 +0.35(+1.51%)
Jun 26, 2019 22.70 23.10 22.63 23.04 1,890,255 +0.54(+2.38%)
Jun 25, 2019 22.63 23.07 22.27 22.50 3,199,783 -0.12(-0.54%)
Jun 24, 2019 23.09 23.12 22.62 22.62 2,525,040 -0.47(-2.03%)
Jun 21, 2019 23.08 23.28 22.66 23.09 3,512,306 -0.05(-0.20%)
Jun 20, 2019 23.01 23.40 22.89 23.14 3,176,941 +0.33(+1.44%)
Jun 19, 2019 22.02 22.81 22.02 22.81 3,850,032 +0.85(+3.89%)
Jun 18, 2019 22.16 22.35 21.69 21.96 4,864,769 -0.13(-0.60%)
Jun 17, 2019 22.33 22.61 22.09 22.09 3,216,744 -0.25(-1.14%)
Jun 14, 2019 22.78 22.78 22.34 22.34 2,430,056 -0.49(-2.14%)
Jun 13, 2019 22.79 23.14 22.64 22.83 2,860,705 +0.20(+0.87%)
Jun 12, 2019 22.46 22.63 22.20 22.63 2,322,229 +0.06(+0.25%)
Jun 11, 2019 22.77 22.83 22.41 22.58 1,637,598 +0.08(+0.33%)
Jun 10, 2019 22.74 22.92 22.46 22.50 1,436,410 +0.00(+0.00%)
Jun 07, 2019 22.40 22.62 22.30 22.50 1,982,313 +0.16(+0.71%)
Jun 06, 2019 22.24 22.45 22.21 22.34 1,607,197 +0.08(+0.34%)
Jun 05, 2019 22.28 22.36 21.89 22.27 2,817,023 +0.13(+0.59%)
Jun 04, 2019 21.70 22.15 21.49 22.14 2,459,985 +0.80(+3.74%)
Jun 03, 2019 20.83 21.36 20.67 21.34 3,145,236 +0.41(+1.97%)
May 31, 2019 21.59 21.59 20.91 20.92 3,743,471 -1.03(-4.70%)
May 30, 2019 21.89 22.26 21.80 21.96 2,147,257 +0.17(+0.78%)
May 29, 2019 21.91 21.96 21.57 21.79 5,244,575 -0.33(-1.49%)
May 28, 2019 22.53 22.56 22.04 22.12 4,783,975 -0.41(-1.83%)
May 24, 2019 22.74 22.84 22.49 22.53 2,413,552 -0.05(-0.21%)
May 23, 2019 23.06 23.15 22.56 22.58 3,426,125 -0.81(-3.45%)
May 22, 2019 23.29 23.45 23.20 23.39 3,543,438 -0.07(-0.28%)
May 21, 2019 23.02 23.48 22.98 23.45 4,351,188 +0.44(+1.92%)
May 20, 2019 22.96 23.18 22.89 23.01 2,329,113 -0.16(-0.69%)
May 17, 2019 22.92 23.28 22.90 23.17 2,573,589 +0.01(+0.04%)
May 16, 2019 22.76 23.33 22.76 23.16 2,721,345 +0.42(+1.86%)
May 15, 2019 22.39 22.97 22.30 22.74 2,857,992 +0.11(+0.50%)
May 14, 2019 22.00 22.70 21.98 22.62 2,558,542 +0.75(+3.43%)
May 13, 2019 22.22 22.30 21.72 21.87 4,364,718 -0.81(-3.56%)
May 10, 2019 22.23 22.82 22.12 22.68 2,321,022 +0.33(+1.49%)
May 09, 2019 21.96 22.42 21.59 22.35 3,287,147 +0.15(+0.67%)
May 08, 2019 22.31 22.52 22.16 22.20 2,371,672 -0.14(-0.63%)
May 07, 2019 22.42 22.60 22.11 22.34 3,217,885 -0.23(-1.03%)
May 06, 2019 22.47 22.65 22.25 22.57 2,949,563 -0.48(-2.07%)
May 03, 2019 22.68 23.05 22.59 23.05 2,570,411 +0.42(+1.86%)
May 02, 2019 22.40 22.74 22.24 22.63 5,631,323 -0.39(-1.70%)
May 01, 2019 23.05 23.66 23.01 23.02 3,610,420 +0.18(+0.78%)
Apr 30, 2019 23.24 23.36 22.58 22.84 4,865,959 -0.34(-1.45%)
Apr 29, 2019 22.97 23.25 22.88 23.18 3,601,954 +0.23(+1.02%)
Apr 26, 2019 22.42 22.97 22.35 22.95 3,396,317 +0.42(+1.87%)
Apr 25, 2019 22.42 22.59 22.09 22.52 2,911,392 +0.26(+1.18%)
Apr 24, 2019 22.22 22.39 22.03 22.26 1,948,902 +0.05(+0.21%)
Apr 23, 2019 21.90 22.34 21.52 22.22 3,286,294 +0.34(+1.54%)
Apr 22, 2019 22.11 22.24 21.88 21.88 2,527,194 -0.32(-1.43%)
Apr 18, 2019 22.09 22.40 21.95 22.20 5,493,193 +0.27(+1.24%)
Apr 17, 2019 22.42 22.45 21.81 21.93 3,083,549 -0.36(-1.63%)
Apr 16, 2019 21.88 22.31 21.86 22.29 4,146,983 +0.48(+2.18%)
Apr 15, 2019 21.95 21.96 21.74 21.81 2,541,545 +0.01(+0.04%)
Apr 12, 2019 21.76 21.98 21.72 21.81 1,974,745 +0.35(+1.61%)
Apr 11, 2019 21.55 21.72 21.32 21.46 1,180,157 -0.09(-0.43%)
Apr 10, 2019 21.42 21.58 21.32 21.55 2,824,393 +0.16(+0.74%)
Apr 09, 2019 21.96 21.96 21.38 21.39 2,555,659 -0.70(-3.17%)
Apr 08, 2019 22.17 22.22 21.99 22.09 1,991,668 -0.14(-0.63%)
Apr 05, 2019 22.15 22.40 22.12 22.24 1,966,289 +0.14(+0.63%)
Apr 04, 2019 22.05 22.15 21.87 22.09 2,533,728 +0.06(+0.25%)
Apr 03, 2019 21.90 22.17 21.75 22.04 3,687,611 +0.32(+1.46%)
Apr 02, 2019 22.19 22.32 21.64 21.72 4,688,351 -0.82(-3.65%)
Apr 01, 2019 22.16 22.64 22.05 22.54 1,906,094 +0.60(+2.72%)
Mar 29, 2019 21.95 22.05 21.63 21.95 2,543,759 +0.21(+0.99%)
Mar 28, 2019 21.67 21.93 21.58 21.73 2,061,901 +0.04(+0.17%)
Mar 27, 2019 22.13 22.46 21.65 21.69 2,009,197 -0.44(-1.98%)
Mar 26, 2019 22.24 22.32 21.88 22.13 2,400,628 +0.12(+0.55%)
Mar 25, 2019 22.08 22.09 21.65 22.01 3,213,390 -0.09(-0.42%)
Mar 22, 2019 22.69 22.80 21.95 22.10 4,022,383 -0.80(-3.51%)
Mar 21, 2019 22.40 23.08 22.33 22.91 2,127,127 +0.41(+1.83%)
Mar 20, 2019 22.46 22.61 22.20 22.50 3,245,239 -0.12(-0.54%)
Mar 19, 2019 23.00 23.00 22.48 22.62 4,313,763 -0.28(-1.22%)
Mar 18, 2019 22.66 22.96 22.64 22.90 2,517,668 +0.33(+1.45%)
Mar 15, 2019 22.63 22.67 22.38 22.57 2,960,565 +0.02(+0.08%)
Mar 14, 2019 22.27 22.80 22.12 22.55 6,236,443 +0.30(+1.34%)
Mar 13, 2019 21.73 22.31 21.63 22.25 3,801,749 +0.59(+2.72%)
Mar 12, 2019 21.55 21.67 21.49 21.67 3,100,456 +0.21(+1.00%)
Mar 11, 2019 21.02 21.50 20.97 21.45 2,532,763 +0.53(+2.55%)
Mar 08, 2019 21.00 21.08 20.74 20.92 3,767,953 -0.31(-1.45%)
Mar 07, 2019 21.27 21.27 20.93 21.23 4,386,438 -0.05(-0.22%)
Mar 06, 2019 21.38 21.53 21.17 21.27 4,822,247 -0.09(-0.44%)
Mar 05, 2019 21.55 21.61 21.30 21.37 5,259,152 -0.20(-0.91%)
Mar 04, 2019 21.13 21.70 21.10 21.56 9,825,868 +0.49(+2.30%)
Mar 01, 2019 20.98 21.42 20.98 21.08 5,273,872 +0.31(+1.48%)
Feb 28, 2019 21.23 21.35 20.75 20.77 23,108,432 -0.56(-2.63%)
Feb 27, 2019 21.29 21.33 20.87 21.33 5,997,108 +0.04(+0.18%)
Feb 26, 2019 21.14 21.39 20.85 21.29 7,501,781 +0.00(+0.00%)
Feb 25, 2019 21.89 22.14 21.24 21.29 5,727,420 -0.52(-2.40%)
Feb 22, 2019 22.15 22.36 21.46 21.81 5,435,713 -0.29(-1.31%)
Feb 21, 2019 22.09 22.15 21.85 22.10 4,186,821 +0.01(+0.04%)
Feb 20, 2019 22.07 22.36 21.90 22.09 4,939,112 -0.05(-0.21%)
Feb 19, 2019 21.92 22.20 21.60 22.14 4,682,920 +0.16(+0.72%)
Feb 15, 2019 22.09 22.14 21.91 21.98 3,064,071 +0.13(+0.60%)
Feb 14, 2019 21.91 22.07 21.65 21.85 7,274,008 -0.10(-0.47%)
Feb 13, 2019 22.17 22.32 21.75 21.95 3,672,341 -0.10(-0.47%)
Feb 12, 2019 21.94 22.25 21.94 22.06 5,294,413 +0.16(+0.73%)
Feb 11, 2019 21.67 21.95 21.62 21.90 3,893,659 +0.25(+1.17%)
Feb 08, 2019 21.42 21.65 21.16 21.65 4,341,891 +0.04(+0.19%)
Feb 07, 2019 21.44 21.61 20.61 21.60 6,186,009 +0.01(+0.04%)
Feb 06, 2019 21.93 22.11 21.50 21.60 3,819,936 -0.46(-2.11%)
Feb 05, 2019 22.02 22.10 21.56 22.06 4,576,606 +0.03(+0.13%)
Feb 04, 2019 21.97 22.11 21.54 22.03 3,948,588 +0.21(+0.98%)
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.