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 (%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,318 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.49 28.82 4,739,306 -0.60(-2.03%)
Jan 29, 2020 29.01 29.59 28.88 29.42 3,745,774 +0.56(+1.94%)
Jan 28, 2020 28.93 29.22 28.76 28.86 2,699,769 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,557,990 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,288 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.59 3,270,605 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,685 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,078 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.59 4,048,981 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.14 28.93 3,969,990 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,688,978 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.77 27.77 4,148,280 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.14 28.45 2,359,659 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.31 28.43 2,859,543 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,044 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.59 28.13 3,202,126 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.57 1,861,814 +0.02(+0.07%)
Jan 06, 2020 27.22 27.57 27.11 27.55 2,690,850 +0.03(+0.10%)
Jan 03, 2020 27.46 27.76 27.38 27.52 2,111,122 -0.33(-1.19%)
Jan 02, 2020 27.89 27.97 27.62 27.85 3,057,167 +0.19(+0.69%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,248 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,626,983 -0.11(-0.41%)
Dec 27, 2019 27.77 27.92 27.58 27.66 1,371,032 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.68 27.77 1,259,001 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,740 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,141 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.12 5,555,208 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,871,860 +0.42(+1.50%)
Dec 18, 2019 27.92 28.13 27.82 27.82 3,529,090 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.59 27.89 6,247,574 -0.09(-0.34%)
Dec 16, 2019 27.84 28.14 27.81 27.98 6,025,751 +0.34(+1.23%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,610 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,071 +0.11(+0.41%)
Dec 11, 2019 27.71 27.76 27.54 27.63 2,161,338 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,610 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,751 -0.13(-0.48%)
Dec 06, 2019 27.79 27.95 27.62 27.62 1,644,901 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.40 27.60 1,748,039 +0.37(+1.36%)
Dec 04, 2019 27.00 27.40 26.99 27.23 2,283,592 +0.44(+1.63%)
Dec 03, 2019 26.95 27.04 26.75 26.80 3,230,104 -0.69(-2.52%)
Dec 02, 2019 27.97 27.97 27.41 27.49 1,874,828 -0.47(-1.70%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,143 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,305 +0.11(+0.41%)
Nov 26, 2019 27.94 28.25 27.92 28.12 2,191,061 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,507 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,032 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,369 -0.24(-0.85%)
Nov 20, 2019 27.58 27.93 27.45 27.79 2,602,028 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,398 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.94 2,527,856 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.30 1,691,407 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,136 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,768 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,718 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,899 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,672 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,127 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.67 2,715,126 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.49 27.72 3,989,037 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,900,760 -0.43(-1.56%)
Nov 01, 2019 26.97 27.85 26.63 27.82 4,632,723 +0.59(+2.19%)
Oct 31, 2019 26.89 27.24 26.43 27.22 5,189,754 +0.01(+0.03%)
Oct 30, 2019 27.04 27.31 26.88 27.21 1,937,642 +0.17(+0.63%)
Oct 29, 2019 25.94 27.53 25.74 27.04 4,628,375 -0.06(-0.21%)
Oct 28, 2019 26.74 27.20 26.28 27.10 3,732,924 +0.52(+1.95%)
Oct 25, 2019 26.21 26.75 26.11 26.58 4,324,531 +0.23(+0.86%)
Oct 24, 2019 26.95 27.20 26.32 26.35 3,932,466 -0.65(-2.41%)
Oct 23, 2019 25.81 27.03 25.80 27.00 4,845,569 +1.07(+4.11%)
Oct 22, 2019 26.18 26.49 25.88 25.94 2,187,047 -0.30(-1.15%)
Oct 21, 2019 26.14 26.34 25.83 26.24 1,434,589 +0.32(+1.24%)
Oct 18, 2019 25.67 26.07 25.67 25.92 2,099,939 +0.16(+0.62%)
Oct 17, 2019 25.34 25.94 25.34 25.76 2,779,352 +0.48(+1.91%)
Oct 16, 2019 25.49 25.54 25.00 25.28 2,279,824 -0.02(-0.07%)
Oct 15, 2019 24.79 25.37 24.73 25.30 1,941,825 +0.62(+2.53%)
Oct 14, 2019 24.66 24.70 24.45 24.67 1,180,145 -0.16(-0.65%)
Oct 11, 2019 24.98 25.48 24.82 24.83 2,623,017 +0.12(+0.50%)
Oct 10, 2019 24.60 24.88 24.45 24.71 1,636,187 -0.06(-0.23%)
Oct 09, 2019 24.59 24.98 24.30 24.77 2,249,658 +0.50(+2.06%)
Oct 08, 2019 24.73 24.73 24.07 24.27 3,167,174 -0.53(-2.13%)
Oct 07, 2019 24.44 24.83 24.12 24.80 4,612,801 +0.36(+1.47%)
Oct 04, 2019 24.28 24.65 24.07 24.44 3,648,310 +0.19(+0.78%)
Oct 03, 2019 23.86 24.28 23.53 24.25 3,029,487 +0.28(+1.18%)
Oct 02, 2019 24.37 24.44 23.64 23.96 4,506,710 -0.64(-2.61%)
Oct 01, 2019 25.51 25.89 24.50 24.61 4,939,010 -0.75(-2.94%)
Sep 30, 2019 25.78 25.86 25.18 25.35 4,745,472 -0.44(-1.72%)
Sep 27, 2019 27.85 27.85 25.48 25.80 7,343,114 -1.95(-7.04%)
Sep 26, 2019 27.79 27.92 27.57 27.75 3,021,425 -0.20(-0.71%)
Sep 25, 2019 27.49 27.98 27.38 27.95 1,651,854 +0.32(+1.16%)
Sep 24, 2019 27.93 28.28 27.51 27.63 3,332,525 -0.17(-0.61%)
Sep 23, 2019 27.82 28.04 27.58 27.80 2,326,696 +0.27(+0.99%)
Sep 20, 2019 27.33 27.62 27.13 27.52 3,517,302 +0.29(+1.08%)
Sep 19, 2019 27.12 27.79 27.07 27.23 4,170,345 +0.79(+3.00%)
Sep 18, 2019 26.72 26.77 26.13 26.44 3,092,380 -0.53(-1.96%)
Sep 17, 2019 26.66 27.04 26.50 26.97 1,729,704 +0.29(+1.10%)
Sep 16, 2019 26.41 26.87 26.35 26.67 1,926,799 +0.11(+0.43%)
Sep 13, 2019 27.00 27.09 26.46 26.56 3,963,704 +0.08(+0.29%)
Sep 12, 2019 25.71 26.68 25.68 26.49 3,843,111 +0.80(+3.13%)
Sep 11, 2019 25.43 25.69 25.14 25.68 2,245,943 +0.29(+1.15%)
Sep 10, 2019 25.52 25.66 25.21 25.39 3,201,528 -0.05(-0.19%)
Sep 09, 2019 25.53 25.55 25.12 25.44 2,169,076 +0.11(+0.45%)
Sep 06, 2019 25.27 25.63 25.16 25.32 3,531,282 +0.06(+0.22%)
Sep 05, 2019 24.85 25.34 24.76 25.27 2,348,339 +0.92(+3.76%)
Sep 04, 2019 24.09 24.43 23.95 24.35 1,889,872 +0.49(+2.06%)
Sep 03, 2019 24.12 24.21 23.53 23.86 2,206,640 -0.54(-2.21%)
Aug 30, 2019 24.72 24.81 24.36 24.40 1,375,318 -0.11(-0.46%)
Aug 29, 2019 24.64 24.85 24.51 24.51 2,010,590 +0.26(+1.09%)
Aug 28, 2019 24.08 24.34 23.86 24.25 2,542,807 +0.02(+0.08%)
Aug 27, 2019 24.28 24.46 23.98 24.23 3,435,114 -0.04(-0.16%)
Aug 26, 2019 24.16 24.29 23.59 24.27 3,418,355 +0.23(+0.94%)
Aug 23, 2019 24.06 24.64 23.96 24.04 7,449,658 -0.20(-0.82%)
Aug 22, 2019 24.36 24.49 24.17 24.24 3,203,146 -0.03(-0.12%)
Aug 21, 2019 23.78 24.28 23.72 24.27 2,825,818 +0.73(+3.09%)
Aug 20, 2019 23.52 23.71 23.25 23.54 1,973,202 +0.21(+0.89%)
Aug 19, 2019 23.53 23.63 23.32 23.33 1,532,578 +0.23(+0.98%)
Aug 16, 2019 22.63 23.25 22.63 23.11 1,433,461 +0.46(+2.04%)
Aug 15, 2019 23.14 23.27 22.58 22.64 1,975,401 -0.31(-1.36%)
Aug 14, 2019 22.95 23.38 22.82 22.95 2,331,887 -0.68(-2.88%)
Aug 13, 2019 22.87 23.67 22.87 23.63 2,794,461 +0.53(+2.29%)
Aug 12, 2019 23.40 23.44 22.96 23.11 1,865,570 -0.66(-2.78%)
Aug 09, 2019 23.73 23.88 23.56 23.77 1,750,125 -0.02(-0.08%)
Aug 08, 2019 23.52 23.83 23.40 23.78 3,954,762 +0.69(+2.98%)
Aug 07, 2019 23.33 23.33 22.80 23.10 4,278,135 -0.59(-2.51%)
Aug 06, 2019 22.99 23.70 22.99 23.69 2,756,449 +0.66(+2.87%)
Aug 05, 2019 23.17 23.17 22.57 23.03 3,969,766 -0.70(-2.94%)
Aug 02, 2019 24.03 24.03 23.36 23.73 2,333,995 -0.41(-1.70%)
Aug 01, 2019 24.99 25.06 23.71 24.14 4,160,553 -1.00(-3.96%)
Jul 31, 2019 25.39 25.55 25.11 25.13 4,180,744 -0.24(-0.96%)
Jul 30, 2019 25.07 25.38 24.98 25.38 1,915,224 +0.09(+0.37%)
Jul 29, 2019 25.34 25.50 25.19 25.29 2,929,928 -0.37(-1.43%)
Jul 26, 2019 25.78 25.83 25.36 25.65 2,707,787 -0.08(-0.33%)
Jul 25, 2019 25.45 26.09 25.28 25.74 4,118,341 +0.09(+0.37%)
Jul 24, 2019 24.94 25.72 24.75 25.64 5,075,313 +0.54(+2.13%)
Jul 23, 2019 24.76 25.14 24.64 25.11 3,037,589 +0.54(+2.22%)
Jul 22, 2019 23.69 24.85 23.61 24.56 6,244,027 +0.94(+3.98%)
Jul 19, 2019 23.95 24.06 23.62 23.62 1,990,159 -0.28(-1.18%)
Jul 18, 2019 23.87 24.04 23.68 23.90 3,172,205 -0.01(-0.04%)
Jul 17, 2019 24.47 24.55 23.91 23.91 2,917,292 -0.56(-2.30%)
Jul 16, 2019 24.90 24.93 24.47 24.48 2,650,571 -0.46(-1.85%)
Jul 15, 2019 25.14 25.31 24.80 24.94 2,827,795 -0.23(-0.93%)
Jul 12, 2019 24.88 25.23 24.72 25.17 3,960,736 +0.31(+1.25%)
Jul 11, 2019 24.72 24.98 24.61 24.86 4,111,325 +0.23(+0.95%)
Jul 10, 2019 24.65 24.91 24.32 24.63 5,031,666 +0.11(+0.46%)
Jul 09, 2019 23.73 24.59 23.62 24.51 5,155,005 +0.65(+2.72%)
Jul 08, 2019 24.19 24.36 23.75 23.87 6,134,561 -0.51(-2.08%)
Jul 05, 2019 24.39 24.43 24.02 24.37 1,783,906 -0.05(-0.19%)
Jul 03, 2019 24.23 24.43 24.19 24.42 2,232,277 +0.13(+0.54%)
Jul 02, 2019 24.37 24.37 23.87 24.29 3,568,380 -0.03(-0.12%)
Jul 01, 2019 24.05 24.37 23.90 24.32 4,345,532 +0.57(+2.41%)
Jun 28, 2019 23.46 23.74 23.35 23.74 5,111,835 +0.35(+1.49%)
Jun 27, 2019 23.20 23.47 23.08 23.40 1,843,267 +0.35(+1.51%)
Jun 26, 2019 22.71 23.11 22.64 23.05 1,889,313 +0.54(+2.38%)
Jun 25, 2019 22.64 23.08 22.28 22.51 3,198,189 -0.12(-0.54%)
Jun 24, 2019 23.11 23.13 22.64 22.64 2,523,782 -0.47(-2.03%)
Jun 21, 2019 23.10 23.29 22.67 23.11 3,510,555 -0.05(-0.20%)
Jun 20, 2019 23.02 23.42 22.90 23.15 3,175,358 +0.33(+1.44%)
Jun 19, 2019 22.03 22.82 22.03 22.82 3,848,114 +0.86(+3.89%)
Jun 18, 2019 22.18 22.36 21.71 21.97 4,862,345 -0.13(-0.60%)
Jun 17, 2019 22.34 22.62 22.10 22.10 3,215,141 -0.25(-1.13%)
Jun 14, 2019 22.80 22.80 22.35 22.35 2,428,845 -0.49(-2.14%)
Jun 13, 2019 22.80 23.15 22.65 22.84 2,859,279 +0.20(+0.87%)
Jun 12, 2019 22.48 22.64 22.21 22.64 2,321,072 +0.06(+0.25%)
Jun 11, 2019 22.78 22.84 22.42 22.59 1,636,782 +0.08(+0.33%)
Jun 10, 2019 22.75 22.94 22.48 22.51 1,435,694 +0.00(+0.00%)
Jun 07, 2019 22.41 22.64 22.32 22.51 1,981,325 +0.16(+0.71%)
Jun 06, 2019 22.25 22.46 22.22 22.35 1,606,396 +0.08(+0.34%)
Jun 05, 2019 22.29 22.37 21.90 22.28 2,815,619 +0.13(+0.59%)
Jun 04, 2019 21.71 22.16 21.50 22.15 2,458,759 +0.80(+3.74%)
Jun 03, 2019 20.84 21.37 20.68 21.35 3,143,669 +0.41(+1.97%)
May 31, 2019 21.60 21.60 20.92 20.93 3,741,605 -1.03(-4.70%)
May 30, 2019 21.90 22.27 21.81 21.97 2,146,187 +0.17(+0.78%)
May 29, 2019 21.92 21.97 21.58 21.80 5,241,962 -0.33(-1.49%)
May 28, 2019 22.54 22.57 22.05 22.13 4,781,591 -0.41(-1.83%)
May 24, 2019 22.75 22.85 22.50 22.54 2,412,349 -0.05(-0.21%)
May 23, 2019 23.07 23.16 22.57 22.59 3,424,417 -0.81(-3.45%)
May 22, 2019 23.30 23.46 23.21 23.40 3,541,672 -0.07(-0.28%)
May 21, 2019 23.03 23.49 22.99 23.46 4,349,020 +0.44(+1.92%)
May 20, 2019 22.97 23.19 22.90 23.02 2,327,953 -0.16(-0.69%)
May 17, 2019 22.94 23.29 22.91 23.18 2,572,307 +0.01(+0.04%)
May 16, 2019 22.77 23.34 22.77 23.17 2,719,988 +0.42(+1.86%)
May 15, 2019 22.40 22.98 22.31 22.75 2,856,568 +0.11(+0.50%)
May 14, 2019 22.01 22.71 21.99 22.64 2,557,267 +0.75(+3.43%)
May 13, 2019 22.23 22.32 21.73 21.88 4,362,542 -0.81(-3.56%)
May 10, 2019 22.24 22.83 22.13 22.69 2,319,865 +0.33(+1.49%)
May 09, 2019 21.98 22.43 21.60 22.36 3,285,508 +0.15(+0.67%)
May 08, 2019 22.32 22.54 22.17 22.21 2,370,490 -0.14(-0.63%)
May 07, 2019 22.43 22.61 22.12 22.35 3,216,281 -0.23(-1.03%)
May 06, 2019 22.48 22.66 22.26 22.58 2,948,093 -0.48(-2.07%)
May 03, 2019 22.69 23.06 22.60 23.06 2,569,130 +0.42(+1.86%)
May 02, 2019 22.41 22.75 22.25 22.64 5,628,516 -0.39(-1.70%)
May 01, 2019 23.06 23.67 23.02 23.03 3,608,620 +0.18(+0.78%)
Apr 30, 2019 23.26 23.37 22.59 22.85 4,863,534 -0.34(-1.45%)
Apr 29, 2019 22.98 23.27 22.89 23.19 3,600,159 +0.23(+1.02%)
Apr 26, 2019 22.43 22.98 22.36 22.96 3,394,624 +0.42(+1.87%)
Apr 25, 2019 22.43 22.61 22.10 22.54 2,909,941 +0.26(+1.17%)
Apr 24, 2019 22.23 22.41 22.04 22.27 1,947,931 +0.05(+0.21%)
Apr 23, 2019 21.91 22.35 21.53 22.23 3,284,656 +0.34(+1.54%)
Apr 22, 2019 22.12 22.25 21.89 21.89 2,525,934 -0.32(-1.43%)
Apr 18, 2019 22.11 22.41 21.96 22.21 5,490,455 +0.27(+1.24%)
Apr 17, 2019 22.43 22.46 21.82 21.94 3,082,012 -0.36(-1.63%)
Apr 16, 2019 21.89 22.32 21.87 22.30 4,144,917 +0.48(+2.18%)
Apr 15, 2019 21.96 21.98 21.76 21.83 2,540,279 +0.01(+0.04%)
Apr 12, 2019 21.77 21.99 21.73 21.82 1,973,760 +0.35(+1.61%)
Apr 11, 2019 21.56 21.73 21.33 21.47 1,179,569 -0.09(-0.43%)
Apr 10, 2019 21.43 21.59 21.33 21.56 2,822,986 +0.16(+0.74%)
Apr 09, 2019 21.98 21.98 21.39 21.40 2,554,386 -0.70(-3.17%)
Apr 08, 2019 22.18 22.23 22.00 22.11 1,990,676 -0.14(-0.63%)
Apr 05, 2019 22.16 22.41 22.13 22.25 1,965,309 +0.14(+0.63%)
Apr 04, 2019 22.06 22.16 21.88 22.11 2,532,466 +0.06(+0.25%)
Apr 03, 2019 21.91 22.18 21.76 22.05 3,685,774 +0.32(+1.46%)
Apr 02, 2019 22.20 22.33 21.65 21.73 4,686,014 -0.82(-3.65%)
Apr 01, 2019 22.17 22.65 22.06 22.55 1,905,144 +0.60(+2.72%)
Mar 29, 2019 21.97 22.06 21.64 21.96 2,542,491 +0.21(+0.99%)
Mar 28, 2019 21.69 21.94 21.59 21.74 2,060,874 +0.04(+0.17%)
Mar 27, 2019 22.14 22.47 21.66 21.70 2,008,196 -0.44(-1.98%)
Mar 26, 2019 22.26 22.33 21.89 22.14 2,399,431 +0.12(+0.55%)
Mar 25, 2019 22.09 22.10 21.66 22.02 3,211,788 -0.09(-0.42%)
Mar 22, 2019 22.70 22.82 21.97 22.12 4,020,378 -0.80(-3.51%)
Mar 21, 2019 22.41 23.09 22.34 22.92 2,126,067 +0.41(+1.83%)
Mar 20, 2019 22.47 22.62 22.21 22.51 3,243,622 -0.12(-0.54%)
Mar 19, 2019 23.01 23.01 22.49 22.63 4,311,613 -0.28(-1.22%)
Mar 18, 2019 22.68 22.98 22.65 22.91 2,516,414 +0.33(+1.45%)
Mar 15, 2019 22.64 22.69 22.40 22.58 2,959,090 +0.02(+0.08%)
Mar 14, 2019 22.28 22.82 22.13 22.56 6,233,335 +0.30(+1.34%)
Mar 13, 2019 21.74 22.32 21.64 22.26 3,799,855 +0.59(+2.72%)
Mar 12, 2019 21.56 21.68 21.50 21.68 3,098,911 +0.21(+1.00%)
Mar 11, 2019 21.03 21.51 20.98 21.46 2,531,501 +0.53(+2.55%)
Mar 08, 2019 21.01 21.09 20.75 20.93 3,766,075 -0.31(-1.45%)
Mar 07, 2019 21.28 21.28 20.94 21.24 4,384,252 -0.05(-0.22%)
Mar 06, 2019 21.39 21.55 21.18 21.28 4,819,844 -0.09(-0.44%)
Mar 05, 2019 21.56 21.62 21.31 21.38 5,256,531 -0.20(-0.91%)
Mar 04, 2019 21.14 21.71 21.11 21.57 9,820,971 +0.49(+2.31%)
Mar 01, 2019 20.99 21.43 20.99 21.09 5,271,243 +0.31(+1.48%)
Feb 28, 2019 21.24 21.36 20.76 20.78 23,096,914 -0.56(-2.63%)
Feb 27, 2019 21.30 21.34 20.88 21.34 5,994,119 +0.04(+0.18%)
Feb 26, 2019 21.15 21.40 20.86 21.30 7,498,042 +0.00(+0.00%)
Feb 25, 2019 21.90 22.15 21.26 21.30 5,724,565 -0.52(-2.40%)
Feb 22, 2019 22.16 22.37 21.47 21.83 5,433,004 -0.29(-1.31%)
Feb 21, 2019 22.11 22.16 21.86 22.12 4,184,734 +0.01(+0.04%)
Feb 20, 2019 22.08 22.37 21.91 22.11 4,936,651 -0.05(-0.21%)
Feb 19, 2019 21.93 22.21 21.61 22.15 4,680,586 +0.16(+0.72%)
Feb 15, 2019 22.10 22.15 21.92 21.99 3,062,544 +0.13(+0.60%)
Feb 14, 2019 21.92 22.08 21.66 21.86 7,270,383 -0.10(-0.47%)
Feb 13, 2019 22.18 22.33 21.76 21.97 3,670,511 -0.10(-0.47%)
Feb 12, 2019 21.95 22.26 21.95 22.07 5,291,775 +0.16(+0.73%)
Feb 11, 2019 21.68 21.97 21.63 21.91 3,891,718 +0.25(+1.17%)
Feb 08, 2019 21.43 21.66 21.17 21.66 4,339,727 +0.04(+0.19%)
Feb 07, 2019 21.45 21.62 20.62 21.62 6,182,926 +0.01(+0.04%)
Feb 06, 2019 21.94 22.12 21.51 21.61 3,818,032 -0.46(-2.11%)
Feb 05, 2019 22.03 22.11 21.57 22.07 4,574,326 +0.03(+0.13%)
Feb 04, 2019 21.98 22.12 21.55 22.04 3,946,620 +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.