KKR & Co. LP (NY: KKR )

48.10 +0.75 (+1.58%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.13 15.69 14.92 15.62 3,292,989 +0.61(+4.03%)
Sep 29, 2015 15.46 15.51 14.87 15.02 5,141,022 -0.36(-2.36%)
Sep 28, 2015 16.19 16.25 15.25 15.38 4,373,945 -0.87(-5.33%)
Sep 25, 2015 16.67 16.79 16.19 16.25 2,596,988 -0.19(-1.13%)
Sep 24, 2015 16.56 16.58 16.01 16.43 2,979,771 -0.32(-1.89%)
Sep 23, 2015 17.21 17.24 16.62 16.75 3,875,670 -0.41(-2.39%)
Sep 22, 2015 17.26 17.32 17.04 17.16 1,939,573 -0.38(-2.18%)
Sep 21, 2015 17.63 17.75 17.36 17.54 2,242,975 +0.00(+0.00%)
Sep 18, 2015 17.83 17.83 17.36 17.54 2,287,105 -0.58(-3.19%)
Sep 17, 2015 17.66 18.36 17.54 18.12 2,784,905 +0.47(+2.64%)
Sep 16, 2015 17.55 17.69 17.32 17.65 1,573,938 +0.07(+0.37%)
Sep 15, 2015 17.17 17.63 17.07 17.59 1,603,261 +0.46(+2.66%)
Sep 14, 2015 17.23 17.39 16.97 17.13 1,254,349 -0.09(-0.54%)
Sep 11, 2015 17.09 17.29 16.99 17.23 2,660,610 +0.12(+0.71%)
Sep 10, 2015 17.63 17.71 17.05 17.10 4,359,611 -0.50(-2.86%)
Sep 09, 2015 18.44 18.61 17.45 17.61 3,094,656 -0.53(-2.93%)
Sep 08, 2015 17.80 18.20 17.66 18.14 1,934,449 +0.69(+3.95%)
Sep 04, 2015 17.48 17.45 17.45 17.45 2,872,358 -0.19(-1.06%)
Sep 03, 2015 17.34 17.95 17.27 17.63 4,217,411 +0.39(+2.27%)
Sep 02, 2015 17.61 17.63 16.95 17.24 3,949,998 +0.00(+0.00%)
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.