Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,031 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,601,906 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,412 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,665 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,279 -0.10(-0.49%)
Oct 24, 2014 20.04 20.75 20.04 20.68 4,270,243 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,713 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,042 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.27 20.11 4,472,090 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,323 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,848,811 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,373 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,989,962 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,759 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,203 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,328 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,013,965 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,142 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,651 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,501 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,630 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.88 19.69 6,584,832 -0.22(-1.11%)
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.