Indicators

KKR & Company LP (NY: KKR )

92.62 -0.73 (-0.78%)

Streaming Delayed Price Updated: 2:19 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.42	13.50	13.23	13.27	2,100,741	-0.22(-1.63%)
Jul 28, 2016	13.47	13.54	13.25	13.49	3,147,716	-0.04(-0.27%)
Jul 27, 2016	13.33	13.72	13.14	13.53	5,410,370	+0.23(+1.73%)
Jul 26, 2016	12.90	13.32	12.56	13.30	6,107,724	+0.51(+3.95%)
Jul 25, 2016	13.10	13.10	12.72	12.79	4,264,025	-0.17(-1.28%)
Jul 22, 2016	12.73	12.98	12.58	12.96	3,312,998	+0.23(+1.81%)
Jul 21, 2016	12.57	12.78	12.46	12.73	2,882,927	+0.16(+1.24%)
Jul 20, 2016	11.99	12.60	11.95	12.57	8,273,635	+0.57(+4.75%)
Jul 19, 2016	11.98	12.02	11.83	12.00	2,889,296	+0.13(+1.08%)
Jul 18, 2016	11.81	12.07	11.81	11.88	2,099,294	+0.06(+0.54%)
Jul 15, 2016	11.55	11.88	11.54	11.81	2,463,947	+0.26(+2.23%)
Jul 14, 2016	11.51	11.62	11.49	11.55	2,248,263	+0.16(+1.37%)
Jul 13, 2016	11.42	11.48	11.17	11.40	3,456,601	-0.07(-0.64%)
Jul 12, 2016	11.60	11.64	11.36	11.47	5,239,687	+0.00(+0.00%)
Jul 11, 2016	11.32	11.50	11.26	11.47	3,747,066	+0.17(+1.46%)
Jul 08, 2016	11.26	11.37	11.11	11.31	3,365,982	+0.19(+1.74%)
Jul 07, 2016	11.12	11.28	11.02	11.11	3,390,637	+0.08(+0.75%)
Jul 06, 2016	11.02	11.07	10.69	11.03	4,324,353	-0.06(-0.50%)
Jul 05, 2016	11.22	11.27	10.98	11.08	3,489,299	-0.26(-2.27%)

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.