KKR & Co. LP (NY: KKR )

47.83 -1.22 (-2.49%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.07(-0.52%)
Dec 29, 2016 14.52 14.65 14.39 14.40 1,758,824 -0.13(-0.90%)
Dec 28, 2016 14.78 14.85 14.52 14.53 1,448,844 -0.29(-1.95%)
Dec 27, 2016 14.93 15.07 14.79 14.82 2,231,402 -0.14(-0.93%)
Dec 23, 2016 14.96 14.96 14.96 0 -0.25(-1.65%)
Dec 22, 2016 15.42 15.58 15.20 15.21 1,530,806 -0.26(-1.68%)
Dec 21, 2016 15.65 15.76 15.47 15.47 1,369,804 -0.20(-1.31%)
Dec 20, 2016 15.58 15.89 15.58 15.68 2,317,878 +0.18(+1.14%)
Dec 19, 2016 15.46 15.55 15.36 15.50 2,072,830 +0.00(+0.00%)
Dec 16, 2016 15.57 15.66 15.47 15.50 5,599,827 +0.00(+0.00%)
Dec 15, 2016 14.99 15.74 14.99 15.50 4,028,052 +0.12(+0.79%)
Dec 14, 2016 15.59 15.72 15.30 15.38 1,936,698 -0.31(-1.96%)
Dec 13, 2016 15.83 15.91 15.61 15.69 2,356,824 -0.10(-0.65%)
Dec 12, 2016 15.85 15.99 15.63 15.79 3,376,332 -0.16(-0.99%)
Dec 09, 2016 15.84 16.36 15.65 15.95 5,636,907 +0.13(+0.82%)
Dec 08, 2016 15.36 16.00 15.24 15.82 5,577,474 +0.61(+3.98%)
Dec 07, 2016 14.78 15.28 14.77 15.21 4,329,270 +0.44(+2.96%)
Dec 06, 2016 14.65 14.80 14.53 14.78 9,170,873 +0.19(+1.28%)
Dec 05, 2016 14.48 14.64 14.44 14.59 1,964,435 +0.18(+1.23%)
Dec 02, 2016 14.63 14.63 14.39 14.41 1,362,705 -0.18(-1.21%)
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.