Indicators

KKR & Company LP (NY: KKR )

103.03 +0.99 (+0.97%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.76	17.96	17.67	17.78	3,420,607	+0.07(+0.41%)
Jul 28, 2017	17.67	17.81	17.31	17.71	3,143,867	+0.05(+0.26%)
Jul 27, 2017	18.24	18.37	17.66	17.66	4,983,715	-0.05(-0.31%)
Jul 26, 2017	17.89	17.94	17.72	17.72	3,087,398	-0.14(-0.77%)
Jul 25, 2017	17.75	17.94	17.75	17.86	2,874,168	+0.15(+0.83%)
Jul 24, 2017	17.85	17.87	17.61	17.71	4,460,763	-0.07(-0.41%)
Jul 21, 2017	17.81	17.98	17.76	17.78	3,401,178	+0.06(+0.36%)
Jul 20, 2017	17.89	18.02	17.69	17.72	3,618,981	-0.12(-0.67%)
Jul 19, 2017	17.63	17.89	17.49	17.84	3,231,217	+0.28(+1.62%)
Jul 18, 2017	17.81	17.85	17.43	17.55	3,315,955	-0.28(-1.59%)
Jul 17, 2017	17.76	17.98	17.66	17.84	2,926,127	+0.17(+0.99%)
Jul 14, 2017	17.65	17.83	17.56	17.66	2,615,062	+0.08(+0.47%)
Jul 13, 2017	17.66	17.71	17.52	17.58	5,427,401	-0.01(-0.05%)
Jul 12, 2017	17.52	17.59	17.38	17.59	4,719,525	+0.18(+1.05%)
Jul 11, 2017	17.28	17.45	17.23	17.41	2,337,591	+0.10(+0.58%)
Jul 10, 2017	17.06	17.43	16.99	17.31	3,003,501	+0.28(+1.67%)
Jul 07, 2017	16.86	17.03	16.71	17.02	2,401,338	+0.21(+1.26%)
Jul 06, 2017	16.86	16.91	16.72	16.81	2,550,339	-0.10(-0.60%)
Jul 05, 2017	17.06	17.08	16.65	16.91	4,007,537	-0.10(-0.59%)

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.