KKR & Co. LP (NY: KKR )

48.10 +0.75 (+1.58%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.27 17.35 17.00 17.15 1,298,916 -0.18(-1.02%)
May 30, 2017 17.24 17.44 17.23 17.33 1,165,196 -0.06(-0.32%)
May 26, 2017 17.29 17.43 17.23 17.38 1,025,683 +0.04(+0.22%)
May 25, 2017 17.46 17.50 17.23 17.35 1,393,504 -0.10(-0.59%)
May 24, 2017 17.49 17.50 17.27 17.45 987,043 +0.04(+0.21%)
May 23, 2017 17.47 17.69 17.31 17.41 1,699,830 -0.13(-0.74%)
May 22, 2017 17.28 17.67 17.26 17.54 3,650,245 +0.36(+2.11%)
May 19, 2017 16.95 17.37 16.93 17.18 2,463,953 +0.29(+1.71%)
May 18, 2017 16.60 16.97 16.40 16.89 2,496,612 +0.20(+1.17%)
May 17, 2017 17.18 17.20 16.68 16.69 3,368,336 -0.65(-3.76%)
May 16, 2017 17.27 17.40 17.23 17.35 1,809,062 +0.09(+0.54%)
May 15, 2017 17.06 17.39 17.02 17.25 2,356,958 +0.16(+0.93%)
May 12, 2017 17.32 17.39 16.95 17.09 2,628,519 -0.31(-1.77%)
May 11, 2017 17.48 17.56 17.26 17.40 2,486,795 -0.13(-0.74%)
May 10, 2017 17.55 17.71 17.48 17.53 2,729,560 -0.13(-0.74%)
May 09, 2017 17.36 17.72 17.23 17.66 2,861,239 +0.21(+1.23%)
May 08, 2017 17.32 17.50 17.23 17.45 1,737,932 +0.14(+0.81%)
May 05, 2017 16.99 17.32 16.92 17.31 2,124,954 +0.32(+1.86%)
May 04, 2017 17.23 17.36 16.96 16.99 1,966,729 -0.33(-1.88%)
May 03, 2017 17.41 17.43 17.26 17.32 1,286,437 -0.13(-0.75%)
May 02, 2017 17.46 17.55 17.34 17.45 1,552,626 -0.15(-0.85%)
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.