Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.59 21.60 20.99 21.07 4,774,433 -1.28(-5.72%)
Jul 30, 2014 22.79 22.79 22.29 22.34 3,788,641 -0.26(-1.14%)
Jul 29, 2014 22.62 22.69 22.37 22.60 2,417,565 +0.15(+0.66%)
Jul 28, 2014 22.83 22.93 22.35 22.46 3,499,494 -0.32(-1.41%)
Jul 25, 2014 22.93 23.15 22.67 22.78 2,700,204 -0.15(-0.64%)
Jul 24, 2014 23.14 23.33 22.54 22.92 5,772,239 -0.35(-1.50%)
Jul 23, 2014 23.25 23.39 23.14 23.27 2,835,351 +0.06(+0.28%)
Jul 22, 2014 23.39 23.51 23.08 23.21 3,346,554 +0.04(+0.16%)
Jul 21, 2014 23.02 23.35 22.91 23.17 2,722,792 +0.09(+0.40%)
Jul 18, 2014 22.98 23.12 22.92 23.08 2,338,806 +0.17(+0.72%)
Jul 17, 2014 23.15 23.42 22.81 22.91 2,576,666 -0.28(-1.19%)
Jul 16, 2014 23.21 23.28 22.94 23.19 3,857,316 +0.13(+0.56%)
Jul 15, 2014 23.12 23.16 22.88 23.06 2,029,060 +0.09(+0.40%)
Jul 14, 2014 22.91 23.12 22.83 22.97 2,366,420 +0.27(+1.17%)
Jul 11, 2014 22.51 22.74 22.35 22.70 4,125,103 +0.22(+0.98%)
Jul 10, 2014 22.47 22.49 21.93 22.48 3,494,561 -0.36(-1.57%)
Jul 09, 2014 22.86 22.93 22.39 22.84 3,432,460 +0.27(+1.18%)
Jul 08, 2014 22.98 22.99 22.11 22.57 3,024,741 -0.40(-1.76%)
Jul 07, 2014 22.78 23.06 22.62 22.98 2,119,474 +0.13(+0.56%)
Jul 03, 2014 22.87 22.85 22.85 22.85 945,861 +0.14(+0.61%)
Jul 02, 2014 22.48 22.81 22.42 22.71 1,708,823 +0.20(+0.90%)
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.