Indicators

KKR & Company LP (NY: KKR )

133.07 +3.82 (+2.96%)

Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.24	14.27	14.03	14.08	2,823,628	-0.16(-1.11%)
Nov 27, 2015	14.24	14.32	14.12	14.24	825,953	+0.01(+0.06%)
Nov 25, 2015	14.23	14.23	14.23	14.23	5,844,876	+0.05(+0.35%)
Nov 24, 2015	14.16	14.24	14.07	14.18	2,924,371	-0.06(-0.41%)
Nov 23, 2015	14.54	14.66	14.17	14.24	3,145,412	-0.29(-2.01%)
Nov 20, 2015	14.66	14.73	14.50	14.53	3,004,402	-0.07(-0.51%)
Nov 19, 2015	14.57	14.86	14.52	14.61	2,678,713	+0.05(+0.34%)
Nov 18, 2015	14.47	14.72	14.40	14.56	3,784,848	+0.17(+1.22%)
Nov 17, 2015	14.72	14.82	14.27	14.38	4,043,921	-0.32(-2.15%)
Nov 16, 2015	14.57	14.82	14.46	14.70	3,500,775	+0.02(+0.11%)
Nov 13, 2015	14.86	15.18	14.52	14.68	3,530,985	-0.22(-1.51%)
Nov 12, 2015	14.98	15.16	14.87	14.91	4,040,570	-0.10(-0.67%)
Nov 11, 2015	15.10	15.11	14.81	15.01	9,188,044	-0.02(-0.11%)
Nov 10, 2015	15.16	15.44	14.79	15.02	3,069,909	-0.14(-0.93%)
Nov 09, 2015	15.78	15.78	15.00	15.16	3,085,198	-0.65(-4.11%)
Nov 06, 2015	15.73	15.90	15.39	15.81	7,055,653	+0.09(+0.58%)
Nov 05, 2015	15.59	15.99	15.52	15.72	6,103,049	+0.36(+2.33%)
Nov 04, 2015	15.61	15.65	14.96	15.36	7,308,679	-0.08(-0.54%)
Nov 03, 2015	14.95	15.64	14.84	15.45	7,128,789	+0.47(+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.