Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.61 15.66 15.27 15.52 1,802,261 -0.02(-0.10%)
Mar 27, 2013 15.26 15.64 15.15 15.54 2,289,921 +0.22(+1.42%)
Mar 26, 2013 14.82 15.39 14.80 15.32 1,855,021 +0.61(+4.15%)
Mar 25, 2013 15.06 15.18 14.61 14.71 3,078,050 -0.25(-1.66%)
Mar 22, 2013 15.27 15.33 14.87 14.96 2,286,014 -0.26(-1.69%)
Mar 21, 2013 15.49 15.62 15.15 15.22 1,684,501 -0.28(-1.81%)
Mar 20, 2013 15.12 15.54 15.07 15.50 2,218,746 +0.48(+3.21%)
Mar 19, 2013 15.55 15.67 14.91 15.02 3,264,055 -0.51(-3.31%)
Mar 18, 2013 15.51 15.61 15.35 15.53 2,851,851 -0.14(-0.92%)
Mar 15, 2013 15.89 15.90 15.50 15.67 3,170,703 -0.17(-1.06%)
Mar 14, 2013 16.07 16.07 15.80 15.84 3,360,460 +0.07(+0.46%)
Mar 13, 2013 15.51 15.89 15.45 15.77 3,833,610 +0.35(+2.24%)
Mar 12, 2013 15.47 15.59 15.36 15.43 2,970,948 -0.02(-0.10%)
Mar 11, 2013 15.31 15.50 15.18 15.44 3,372,579 +0.15(+1.00%)
Mar 08, 2013 15.27 15.31 15.17 15.29 2,759,278 +0.18(+1.22%)
Mar 07, 2013 15.22 15.31 15.02 15.10 2,161,073 -0.04(-0.26%)
Mar 06, 2013 15.27 15.27 15.01 15.14 2,290,653 +0.04(+0.27%)
Mar 05, 2013 15.22 15.40 14.94 15.10 3,730,850 +0.26(+1.73%)
Mar 04, 2013 14.71 14.94 14.62 14.85 5,553,636 +0.15(+1.04%)
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.