Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.46 12.60 12.24 12.25 2,271,982 -0.28(-2.21%)
Oct 28, 2016 12.67 12.80 12.45 12.53 2,293,324 -0.21(-1.63%)
Oct 27, 2016 12.86 12.93 12.71 12.74 2,228,587 -0.10(-0.81%)
Oct 26, 2016 12.75 13.07 12.73 12.84 2,742,069 -0.01(-0.07%)
Oct 25, 2016 12.68 13.01 12.60 12.85 8,221,979 +0.35(+2.76%)
Oct 24, 2016 12.21 12.63 12.21 12.50 3,049,724 +0.40(+3.28%)
Oct 21, 2016 11.91 12.24 11.91 12.11 1,850,754 +0.11(+0.94%)
Oct 20, 2016 11.98 12.08 11.94 11.99 4,184,232 +0.01(+0.07%)
Oct 19, 2016 11.85 12.00 11.83 11.98 1,749,981 +0.14(+1.17%)
Oct 18, 2016 11.91 11.98 11.83 11.85 1,678,020 +0.07(+0.59%)
Oct 17, 2016 11.91 11.96 11.77 11.78 1,594,245 -0.09(-0.80%)
Oct 14, 2016 12.02 12.11 11.82 11.87 1,488,176 -0.02(-0.15%)
Oct 13, 2016 12.01 12.04 11.82 11.89 10,627,367 -0.20(-1.64%)
Oct 12, 2016 12.28 12.30 12.06 12.09 5,013,928 -0.21(-1.69%)
Oct 11, 2016 12.41 12.42 12.25 12.29 2,724,046 -0.11(-0.91%)
Oct 10, 2016 12.30 12.51 12.30 12.41 1,500,125 +0.12(+0.98%)
Oct 07, 2016 12.31 12.36 12.20 12.29 1,230,111 -0.03(-0.21%)
Oct 06, 2016 12.40 12.44 12.24 12.31 1,542,759 -0.09(-0.70%)
Oct 05, 2016 12.29 12.45 12.28 12.40 1,452,749 +0.14(+1.13%)
Oct 04, 2016 12.38 12.40 12.22 12.26 1,798,586 -0.06(-0.49%)
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.