Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.86 21.03 20.79 20.99 2,030,058 +0.28(+1.33%)
Mar 28, 2014 20.72 20.94 20.54 20.72 1,992,088 +0.13(+0.63%)
Mar 27, 2014 20.57 20.71 20.40 20.59 1,796,704 +0.07(+0.36%)
Mar 26, 2014 20.86 20.92 20.29 20.52 5,858,138 -0.34(-1.63%)
Mar 25, 2014 21.09 21.31 20.79 20.86 2,160,523 -0.13(-0.61%)
Mar 24, 2014 21.17 21.23 20.57 20.98 2,602,522 -0.15(-0.70%)
Mar 21, 2014 21.77 21.88 21.11 21.13 2,161,479 -0.43(-2.00%)
Mar 20, 2014 21.34 21.66 21.21 21.56 3,090,748 +0.16(+0.73%)
Mar 19, 2014 21.55 21.60 21.29 21.41 2,987,832 -0.11(-0.51%)
Mar 18, 2014 21.36 21.62 21.29 21.52 3,616,487 +0.16(+0.73%)
Mar 17, 2014 21.28 21.59 21.28 21.36 1,502,505 +0.25(+1.18%)
Mar 14, 2014 21.55 21.71 21.05 21.11 3,522,362 -0.54(-2.50%)
Mar 13, 2014 21.93 22.06 21.55 21.66 1,889,778 -0.33(-1.51%)
Mar 12, 2014 22.13 22.15 21.69 21.99 1,547,323 -0.28(-1.24%)
Mar 11, 2014 22.33 22.43 22.17 22.26 1,047,978 -0.10(-0.45%)
Mar 10, 2014 22.32 22.43 22.17 22.36 1,655,761 +0.05(+0.21%)
Mar 07, 2014 22.62 22.66 22.24 22.32 3,088,199 -0.17(-0.74%)
Mar 06, 2014 22.31 22.49 22.31 22.48 2,563,519 +0.20(+0.91%)
Mar 05, 2014 22.12 22.29 22.07 22.28 1,655,997 +0.11(+0.50%)
Mar 04, 2014 22.17 22.21 22.00 22.17 1,879,460 +0.43(+1.99%)
Mar 03, 2014 21.92 22.01 21.41 21.74 3,377,703 -0.45(-2.03%)
Feb 28, 2014 21.92 22.22 21.89 22.19 1,877,500 +0.30(+1.39%)
Feb 27, 2014 21.94 22.05 21.78 21.89 1,752,611 +0.00(+0.00%)
Feb 26, 2014 22.13 22.13 21.84 21.89 2,326,110 -0.20(-0.92%)
Feb 25, 2014 22.20 22.28 22.03 22.09 2,429,960 -0.11(-0.50%)
Feb 24, 2014 22.25 22.56 22.04 22.20 3,017,008 +0.16(+0.71%)
Feb 21, 2014 22.00 22.23 21.95 22.04 2,354,102 +0.14(+0.63%)
Feb 20, 2014 21.98 22.03 21.84 21.90 1,563,589 -0.11(-0.50%)
Feb 19, 2014 21.89 22.20 21.83 22.01 1,872,890 -0.02(-0.08%)
Feb 18, 2014 22.15 22.25 21.83 22.03 1,960,502 -0.16(-0.70%)
Feb 14, 2014 22.19 22.19 22.19 22.19 923,667 +0.01(+0.04%)
Feb 13, 2014 22.06 22.23 21.86 22.18 1,911,475 -0.23(-1.03%)
Feb 12, 2014 22.29 22.46 22.14 22.41 1,515,166 +0.12(+0.54%)
Feb 11, 2014 22.85 22.94 22.25 22.29 6,223,002 -0.21(-0.94%)
Feb 10, 2014 22.29 22.85 22.08 22.50 3,420,657 +0.28(+1.28%)
Feb 07, 2014 22.57 22.57 22.00 22.22 1,918,047 +0.26(+1.17%)
Feb 06, 2014 22.34 22.52 21.73 21.96 3,544,070 +0.62(+2.93%)
Feb 05, 2014 21.48 21.55 21.05 21.33 3,009,597 -0.20(-0.94%)
Feb 04, 2014 21.01 21.82 21.00 21.54 3,195,313 +0.59(+2.81%)
Feb 03, 2014 22.16 22.25 20.91 20.95 4,028,016 -1.21(-5.47%)
Jan 31, 2014 22.34 22.80 22.06 22.16 3,881,475 -0.31(-1.39%)
Jan 30, 2014 22.57 22.92 22.30 22.47 3,349,660 +0.46(+2.09%)
Jan 29, 2014 22.06 22.49 21.90 22.01 1,951,745 -0.25(-1.11%)
Jan 28, 2014 22.05 22.72 22.05 22.26 1,803,802 +0.20(+0.92%)
Jan 27, 2014 22.55 22.80 21.70 22.06 3,883,514 -0.51(-2.28%)
Jan 24, 2014 23.53 23.56 22.27 22.57 4,007,640 -1.11(-4.70%)
Jan 23, 2014 24.17 24.18 23.54 23.69 1,987,069 -0.49(-2.02%)
Jan 22, 2014 24.17 24.36 24.06 24.17 1,565,895 +0.06(+0.23%)
Jan 21, 2014 23.82 24.13 23.58 24.12 2,442,693 +0.48(+2.02%)
Jan 17, 2014 23.72 23.64 23.64 23.64 1,527,151 -0.10(-0.43%)
Jan 16, 2014 23.67 23.74 23.54 23.74 1,238,115 +0.07(+0.31%)
Jan 15, 2014 23.67 23.82 23.54 23.67 1,801,894 +0.00(+0.00%)
Jan 14, 2014 23.44 23.67 23.31 23.67 1,258,439 +0.31(+1.34%)
Jan 13, 2014 23.79 24.00 23.17 23.36 1,898,411 -0.50(-2.08%)
Jan 10, 2014 23.74 23.99 23.64 23.85 2,419,161 +0.11(+0.46%)
Jan 09, 2014 23.78 23.79 23.40 23.74 1,905,488 +0.05(+0.19%)
Jan 08, 2014 23.48 23.71 23.15 23.70 3,019,128 +0.11(+0.47%)
Jan 07, 2014 23.41 23.59 23.21 23.59 2,426,585 +0.25(+1.06%)
Jan 06, 2014 23.09 23.49 23.08 23.34 2,531,864 +0.17(+0.75%)
Jan 03, 2014 22.79 23.37 22.70 23.16 3,412,376 +0.49(+2.15%)
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.