Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.46 18.57 17.89 17.91 2,401,036 -0.59(-3.18%)
May 30, 2013 18.36 18.65 18.22 18.49 2,999,975 +0.01(+0.05%)
May 29, 2013 18.93 18.93 18.26 18.48 2,073,527 -0.50(-2.61%)
May 28, 2013 18.88 19.27 18.84 18.98 5,497,942 +0.45(+2.43%)
May 24, 2013 18.29 18.67 18.21 18.53 2,899,847 +0.08(+0.45%)
May 23, 2013 18.48 18.93 17.55 18.45 6,993,059 -0.40(-2.15%)
May 22, 2013 19.26 19.44 18.70 18.85 3,527,914 -0.37(-1.91%)
May 21, 2013 19.40 19.48 19.18 19.22 2,613,511 -0.06(-0.29%)
May 20, 2013 19.24 19.45 19.23 19.27 4,009,521 +0.06(+0.29%)
May 17, 2013 19.03 19.29 18.90 19.22 3,714,752 +0.33(+1.75%)
May 16, 2013 18.97 19.12 18.89 18.89 2,676,899 -0.02(-0.10%)
May 15, 2013 19.46 19.46 18.86 18.91 2,013,963 +0.17(+0.93%)
May 13, 2013 19.03 19.13 18.66 18.73 2,072,578 -0.29(-1.55%)
May 10, 2013 19.30 19.32 18.95 19.03 1,290,098 -0.23(-1.19%)
May 09, 2013 19.44 19.53 19.20 19.26 3,850,223 -0.17(-0.85%)
May 08, 2013 19.07 19.44 18.93 19.42 3,436,038 +0.49(+2.57%)
May 07, 2013 19.50 19.58 18.86 18.93 3,536,764 -0.51(-2.60%)
May 06, 2013 19.22 19.56 19.22 19.44 2,082,648 +0.35(+1.83%)
May 03, 2013 19.10 19.31 18.84 19.09 2,259,114 +0.25(+1.32%)
May 02, 2013 19.06 19.11 18.61 18.84 2,448,032 -0.22(-1.16%)
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.