Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.69	15.73	15.46	15.52	2,562,602	-0.17(-1.11%)
Nov 27, 2015	15.69	15.78	15.55	15.69	749,599	+0.01(+0.06%)
Nov 25, 2015	15.68	15.68	15.68	15.68	5,304,556	+0.06(+0.35%)
Nov 24, 2015	15.60	15.69	15.50	15.63	2,654,032	-0.06(-0.41%)
Nov 23, 2015	16.02	16.15	15.62	15.69	2,854,640	-0.32(-2.01%)
Nov 20, 2015	16.15	16.23	15.98	16.01	2,726,665	-0.08(-0.51%)
Nov 19, 2015	16.06	16.37	16.00	16.09	2,431,084	+0.06(+0.34%)
Nov 18, 2015	15.95	16.22	15.87	16.04	3,434,964	+0.19(+1.22%)
Nov 17, 2015	16.22	16.33	15.72	15.85	3,670,087	-0.35(-2.15%)
Nov 16, 2015	16.06	16.33	15.93	16.20	3,177,151	+0.02(+0.11%)
Nov 13, 2015	16.37	16.73	15.99	16.18	3,204,569	-0.25(-1.51%)
Nov 12, 2015	16.51	16.71	16.39	16.42	3,667,046	-0.11(-0.67%)
Nov 11, 2015	16.64	16.65	16.31	16.53	8,338,670	-0.02(-0.11%)
Nov 10, 2015	16.71	17.01	16.30	16.55	2,786,117	-0.16(-0.93%)
Nov 09, 2015	17.39	17.39	16.53	16.71	2,799,992	-0.72(-4.11%)
Nov 06, 2015	17.33	17.52	16.96	17.43	6,403,405	+0.10(+0.58%)
Nov 05, 2015	17.18	17.62	17.10	17.32	5,538,863	+0.39(+2.33%)
Nov 04, 2015	17.20	17.24	16.48	16.93	6,633,040	-0.41(-2.38%)
Nov 03, 2015	16.78	17.56	16.66	17.34	6,349,970	+0.52(+3.11%)

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.