Skip to main content

KKR & Company LP (NY: KKR )

132.03 -0.77 (-0.58%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.14 15.35 15.07 15.16 2,783,740 -0.16(-1.03%)
Jan 30, 2017 15.36 15.36 15.16 15.32 1,571,523 -0.17(-1.13%)
Jan 27, 2017 15.55 15.55 15.44 15.49 2,140,640 -0.05(-0.34%)
Jan 26, 2017 15.47 15.57 15.45 15.55 1,884,912 +0.10(+0.62%)
Jan 25, 2017 15.50 15.60 15.28 15.45 3,028,104 +0.06(+0.40%)
Jan 24, 2017 15.06 15.43 15.01 15.39 3,981,197 +0.38(+2.50%)
Jan 23, 2017 15.01 15.15 14.95 15.01 4,037,327 -0.03(-0.17%)
Jan 20, 2017 14.89 15.06 14.86 15.04 1,805,098 +0.16(+1.06%)
Jan 19, 2017 14.97 14.98 14.79 14.88 2,213,021 -0.09(-0.58%)
Jan 18, 2017 14.80 14.99 14.72 14.97 2,764,566 +0.13(+0.88%)
Jan 17, 2017 14.90 15.01 14.71 14.84 3,970,413 -0.21(-1.39%)
Jan 13, 2017 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 12, 2017 15.14 15.19 14.86 15.05 2,656,185 -0.02(-0.12%)
Jan 11, 2017 15.03 15.11 14.85 15.07 3,176,392 +0.12(+0.82%)
Jan 10, 2017 15.04 15.20 14.88 14.94 4,182,957 -0.03(-0.18%)
Jan 09, 2017 15.01 15.08 14.64 14.97 7,634,613 +0.36(+2.45%)
Jan 06, 2017 14.36 14.68 14.31 14.61 3,226,973 +0.28(+1.95%)
Jan 05, 2017 14.26 14.35 14.04 14.33 1,872,942 +0.03(+0.18%)
Jan 04, 2017 13.94 14.54 13.91 14.31 3,655,322 +0.48(+3.47%)
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.