KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.43 13.68 13.41 13.68 1,739,832 +0.18(+1.31%)
Mar 30, 2016 13.51 13.72 13.31 13.50 2,067,291 +0.12(+0.91%)
Mar 29, 2016 13.04 13.42 12.80 13.38 1,761,504 +0.25(+1.91%)
Mar 28, 2016 12.94 13.28 12.80 13.13 2,042,000 +0.19(+1.44%)
Mar 24, 2016 13.08 12.94 12.94 12.94 2,665,931 -0.28(-2.11%)
Mar 23, 2016 13.81 13.89 13.18 13.22 2,402,399 -0.62(-4.51%)
Mar 22, 2016 13.85 13.93 13.59 13.85 1,882,612 -0.06(-0.40%)
Mar 21, 2016 13.75 13.98 13.73 13.90 3,161,116 +0.14(+1.01%)
Mar 18, 2016 14.02 14.08 13.69 13.76 3,438,685 -0.24(-1.73%)
Mar 17, 2016 13.34 14.15 13.27 14.00 3,268,473 +0.64(+4.81%)
Mar 16, 2016 12.91 13.47 12.91 13.36 3,538,222 +0.37(+2.87%)
Mar 15, 2016 13.04 13.09 12.83 12.99 2,858,087 -0.15(-1.13%)
Mar 14, 2016 13.13 13.30 13.01 13.14 2,928,918 -0.04(-0.28%)
Mar 11, 2016 12.92 13.22 12.91 13.17 3,872,484 +0.34(+2.69%)
Mar 10, 2016 12.62 12.84 12.45 12.83 2,511,848 +0.26(+2.07%)
Mar 09, 2016 12.57 12.75 12.47 12.57 2,045,707 +0.15(+1.20%)
Mar 08, 2016 12.86 12.93 12.42 12.42 1,919,324 -0.57(-4.37%)
Mar 07, 2016 12.44 13.08 12.43 12.99 5,850,043 +0.49(+3.95%)
Mar 04, 2016 12.09 12.63 12.08 12.50 4,350,667 +0.41(+3.39%)
Mar 03, 2016 11.83 12.11 11.78 12.09 6,409,886 +0.19(+1.56%)
Mar 02, 2016 12.07 12.20 11.86 11.90 3,390,073 -0.17(-1.39%)
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.