Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.64 17.74 17.23 17.44 3,489,015 +0.23(+1.33%)
Apr 27, 2017 16.68 17.55 16.46 17.22 11,662,048 +0.88(+5.40%)
Apr 26, 2017 16.10 16.49 16.09 16.33 3,363,379 +0.26(+1.60%)
Apr 25, 2017 15.95 16.12 15.91 16.08 2,407,240 +0.21(+1.33%)
Apr 24, 2017 15.94 15.98 15.77 15.86 1,520,758 +0.20(+1.29%)
Apr 21, 2017 15.85 15.92 15.58 15.66 1,482,042 -0.17(-1.05%)
Apr 20, 2017 15.54 15.88 15.52 15.83 2,847,304 +0.33(+2.14%)
Apr 19, 2017 15.74 15.84 15.41 15.50 2,708,402 -0.17(-1.06%)
Apr 18, 2017 15.77 15.85 15.55 15.66 2,406,859 -0.25(-1.56%)
Apr 17, 2017 15.52 16.01 15.49 15.91 1,919,336 +0.04(+0.23%)
Apr 13, 2017 16.08 16.20 15.84 15.87 1,438,473 -0.28(-1.71%)
Apr 12, 2017 16.36 16.43 16.12 16.15 1,948,242 -0.28(-1.73%)
Apr 11, 2017 16.39 16.48 16.27 16.43 2,371,803 -0.01(-0.06%)
Apr 10, 2017 16.01 16.45 15.96 16.44 2,200,828 +0.40(+2.52%)
Apr 07, 2017 16.14 16.25 16.02 16.04 2,718,349 -0.21(-1.30%)
Apr 06, 2017 16.19 16.37 16.16 16.25 2,545,699 +0.00(+0.00%)
Apr 05, 2017 16.65 16.70 16.19 16.25 3,334,448 -0.33(-2.00%)
Apr 04, 2017 16.40 16.66 16.40 16.58 1,943,439 +0.09(+0.56%)
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.