KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.08 13.37 13.07 13.28 5,958,994 +0.20(+1.49%)
Sep 29, 2016 13.15 13.32 13.07 13.08 1,463,901 -0.08(-0.64%)
Sep 28, 2016 13.06 13.19 13.01 13.17 1,078,146 +0.12(+0.93%)
Sep 27, 2016 13.03 13.16 12.95 13.04 1,381,263 -0.06(-0.43%)
Sep 26, 2016 13.27 13.27 12.99 13.10 1,741,724 -0.25(-1.88%)
Sep 23, 2016 13.37 13.51 13.29 13.35 1,140,066 -0.13(-0.97%)
Sep 22, 2016 13.54 13.59 13.36 13.48 1,408,961 +0.07(+0.49%)
Sep 21, 2016 13.45 13.58 13.26 13.42 1,566,481 +0.03(+0.21%)
Sep 20, 2016 13.53 13.54 13.34 13.39 1,237,445 +0.00(+0.00%)
Sep 19, 2016 13.37 13.58 13.27 13.39 1,477,536 +0.03(+0.21%)
Sep 16, 2016 13.58 13.67 13.31 13.36 1,939,782 -0.36(-2.65%)
Sep 15, 2016 13.47 13.92 13.44 13.72 1,345,700 +0.25(+1.87%)
Sep 14, 2016 13.59 13.69 13.42 13.47 1,108,085 -0.08(-0.62%)
Sep 13, 2016 13.70 13.72 13.45 13.56 1,690,691 -0.30(-2.15%)
Sep 12, 2016 13.61 13.91 13.43 13.85 1,543,428 +0.13(+0.95%)
Sep 09, 2016 14.15 14.20 13.70 13.72 1,899,495 -0.50(-3.53%)
Sep 08, 2016 14.05 14.37 13.98 14.23 1,674,981 +0.26(+1.87%)
Sep 07, 2016 13.81 14.08 13.69 13.97 2,006,950 +0.15(+1.08%)
Sep 06, 2016 13.79 13.96 13.58 13.82 1,561,059 +0.04(+0.27%)
Sep 02, 2016 13.79 13.78 13.78 13.78 905,291 +0.02(+0.14%)
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.