Skip to main content

KKR & Company LP (NY: KKR )

100.46 -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.86 21.05 20.74 20.97 2,181,053 +0.04(+0.18%)
Mar 30, 2015 20.85 21.04 20.74 20.93 2,285,196 +0.11(+0.53%)
Mar 27, 2015 20.70 20.88 20.65 20.82 1,629,071 +0.06(+0.27%)
Mar 26, 2015 20.92 20.92 20.55 20.76 1,533,970 -0.22(-1.05%)
Mar 25, 2015 21.19 21.23 20.83 20.98 2,161,544 -0.17(-0.83%)
Mar 24, 2015 21.28 21.33 20.95 21.16 1,797,073 -0.09(-0.43%)
Mar 23, 2015 21.25 21.37 21.19 21.25 1,398,073 +0.00(+0.00%)
Mar 20, 2015 21.06 21.35 20.97 21.25 1,891,042 +0.28(+1.36%)
Mar 19, 2015 21.04 21.08 20.76 20.97 1,372,273 -0.14(-0.65%)
Mar 18, 2015 21.14 21.32 20.97 21.10 2,208,860 -0.05(-0.22%)
Mar 17, 2015 21.01 21.17 20.94 21.15 1,287,152 +0.06(+0.26%)
Mar 16, 2015 21.02 21.23 20.95 21.09 1,870,443 +0.07(+0.35%)
Mar 13, 2015 20.98 21.12 20.73 21.02 1,627,563 -0.15(-0.69%)
Mar 12, 2015 21.12 21.22 20.93 21.17 2,086,586 +0.15(+0.70%)
Mar 11, 2015 21.00 21.11 20.79 21.02 1,460,971 +0.05(+0.22%)
Mar 10, 2015 21.28 21.31 20.64 20.97 3,768,520 -0.41(-1.93%)
Mar 09, 2015 21.79 21.88 21.25 21.39 1,844,495 -0.40(-1.86%)
Mar 06, 2015 21.82 21.99 21.65 21.79 3,310,739 +0.04(+0.17%)
Mar 05, 2015 21.85 22.11 21.72 21.76 2,944,267 -0.09(-0.42%)
Mar 04, 2015 21.56 21.99 21.35 21.85 2,886,153 +0.28(+1.28%)
Mar 03, 2015 21.69 21.88 21.51 21.57 1,511,611 -0.12(-0.55%)
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.