Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.63 15.71 15.31 15.35 924,854 -0.30(-1.90%)
Aug 29, 2013 15.43 15.71 15.43 15.65 1,014,764 +0.22(+1.41%)
Aug 28, 2013 15.16 15.52 15.12 15.43 1,830,413 +0.27(+1.80%)
Aug 27, 2013 15.27 15.38 15.06 15.16 2,670,583 -0.22(-1.46%)
Aug 26, 2013 15.64 15.73 15.35 15.39 1,640,077 -0.23(-1.49%)
Aug 23, 2013 15.59 15.71 15.53 15.62 1,714,355 +0.02(+0.15%)
Aug 22, 2013 15.67 15.81 15.51 15.59 1,385,994 +0.03(+0.21%)
Aug 21, 2013 15.76 15.80 15.47 15.56 1,209,878 -0.20(-1.27%)
Aug 20, 2013 15.86 15.89 15.69 15.76 899,844 +0.07(+0.46%)
Aug 19, 2013 15.52 15.80 15.43 15.69 1,759,428 +0.13(+0.83%)
Aug 16, 2013 15.66 15.84 15.56 15.56 742,860 -0.10(-0.62%)
Aug 15, 2013 15.96 16.11 15.63 15.66 3,218,953 -0.61(-3.75%)
Aug 14, 2013 16.40 16.41 16.25 16.27 952,577 -0.14(-0.88%)
Aug 13, 2013 16.37 16.47 16.26 16.41 1,565,227 +0.05(+0.29%)
Aug 12, 2013 16.08 16.38 16.03 16.37 1,119,456 +0.18(+1.09%)
Aug 09, 2013 16.06 16.27 16.04 16.19 1,198,025 +0.05(+0.30%)
Aug 08, 2013 16.35 16.45 16.00 16.14 5,224,305 -0.09(-0.54%)
Aug 07, 2013 16.49 16.69 16.23 16.23 4,679,992 -0.32(-1.94%)
Aug 06, 2013 16.55 16.70 16.29 16.55 1,887,039 -0.04(-0.24%)
Aug 05, 2013 16.64 16.65 16.34 16.59 1,007,555 -0.05(-0.29%)
Aug 02, 2013 16.75 16.75 16.47 16.64 1,186,077 -0.08(-0.48%)
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.