Skip to main content

KKR & Company LP (NY: KKR )

100.85 +0.34 (+0.34%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.92 18.14 17.79 18.07 1,448,661 +0.68(+3.91%)
Jun 26, 2013 17.53 18.05 17.34 17.39 2,619,100 -0.04(-0.21%)
Jun 25, 2013 16.56 17.46 16.56 17.43 2,747,608 +1.07(+6.52%)
Jun 24, 2013 16.82 16.88 15.88 16.36 4,989,492 -0.83(-4.81%)
Jun 21, 2013 17.83 17.83 16.81 17.19 3,327,521 +0.04(+0.21%)
Jun 20, 2013 17.68 17.72 17.08 17.15 2,989,982 -0.73(-4.06%)
Jun 19, 2013 17.93 18.09 17.82 17.88 1,348,168 -0.25(-1.37%)
Jun 18, 2013 18.04 18.13 17.84 18.13 940,550 +0.14(+0.77%)
Jun 17, 2013 18.28 18.42 17.87 17.99 1,782,463 -0.17(-0.91%)
Jun 14, 2013 17.74 18.20 17.73 18.15 2,956,946 +0.46(+2.60%)
Jun 13, 2013 17.77 17.82 17.67 17.69 1,801,847 -0.09(-0.52%)
Jun 12, 2013 17.80 17.96 17.67 17.79 1,945,149 +0.08(+0.47%)
Jun 11, 2013 17.57 17.99 17.28 17.70 3,174,624 -0.13(-0.72%)
Jun 10, 2013 18.06 18.21 17.64 17.83 1,951,562 -0.15(-0.82%)
Jun 07, 2013 17.09 18.07 17.01 17.98 4,727,797 +1.04(+6.13%)
Jun 06, 2013 16.87 17.22 16.66 16.94 3,174,842 +0.12(+0.71%)
Jun 05, 2013 17.20 17.34 16.50 16.82 3,987,376 -0.43(-2.50%)
Jun 04, 2013 17.60 17.69 17.21 17.25 3,235,032 -0.25(-1.42%)
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.