Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.00 18.09 17.75 17.92 2,536,717 -0.06(-0.31%)
Sep 29, 2014 17.84 18.05 17.69 17.97 2,666,849 +0.00(+0.00%)
Sep 26, 2014 17.57 18.09 17.53 17.97 2,146,984 +0.47(+2.66%)
Sep 25, 2014 17.51 17.59 17.36 17.51 3,269,392 -0.07(-0.41%)
Sep 24, 2014 17.64 17.67 17.28 17.58 4,101,868 -0.04(-0.23%)
Sep 23, 2014 17.88 17.91 17.55 17.62 2,970,689 -0.30(-1.66%)
Sep 22, 2014 18.06 18.12 17.84 17.92 2,382,342 -0.20(-1.11%)
Sep 19, 2014 18.20 18.24 18.00 18.12 2,016,333 +0.02(+0.13%)
Sep 18, 2014 18.23 18.31 18.00 18.09 2,490,899 -0.10(-0.57%)
Sep 17, 2014 18.36 18.57 18.11 18.20 2,609,282 -0.03(-0.18%)
Sep 16, 2014 18.16 18.34 18.03 18.23 1,746,330 +0.06(+0.31%)
Sep 15, 2014 18.29 18.33 18.02 18.17 1,645,013 -0.10(-0.53%)
Sep 12, 2014 18.33 18.47 18.24 18.27 2,938,329 -0.02(-0.09%)
Sep 11, 2014 18.08 18.33 18.08 18.29 2,490,306 +0.16(+0.89%)
Sep 10, 2014 18.08 18.23 17.96 18.12 3,167,847 +0.02(+0.09%)
Sep 09, 2014 18.04 18.17 17.94 18.11 2,978,770 +0.03(+0.18%)
Sep 08, 2014 18.29 18.33 17.81 18.08 5,051,169 -0.22(-1.19%)
Sep 05, 2014 18.40 18.45 18.18 18.29 3,122,239 -0.10(-0.52%)
Sep 04, 2014 18.64 18.68 18.24 18.39 3,272,986 -0.25(-1.34%)
Sep 03, 2014 18.81 18.81 18.44 18.64 3,734,600 -0.09(-0.47%)
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.