Skip to main content

KKR & Company LP (NY: KKR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.45 17.57 17.31 17.32 4,561,392 +0.10(+0.61%)
Oct 30, 2014 17.51 17.59 17.15 17.22 5,264,845 -0.66(-3.69%)
Oct 29, 2014 18.18 18.18 17.85 17.88 4,819,242 -0.30(-1.64%)
Oct 28, 2014 18.12 18.42 17.94 18.17 2,820,862 +0.18(+1.03%)
Oct 27, 2014 18.05 18.08 18.08 17.99 6,852,080 -0.09(-0.49%)
Oct 24, 2014 17.51 18.13 17.51 18.08 4,885,404 +0.59(+3.40%)
Oct 23, 2014 17.33 17.75 17.28 17.48 6,147,837 +0.31(+1.82%)
Oct 22, 2014 17.68 17.86 17.14 17.17 9,383,608 -0.41(-2.33%)
Oct 21, 2014 17.07 17.58 16.84 17.58 5,116,328 +0.69(+4.09%)
Oct 20, 2014 16.48 16.97 16.42 16.89 4,511,389 +0.43(+2.64%)
Oct 17, 2014 16.26 16.72 16.09 16.45 5,547,319 +0.46(+2.86%)
Oct 16, 2014 15.72 16.09 15.39 16.00 6,805,281 -0.03(-0.20%)
Oct 15, 2014 15.84 16.11 15.14 16.03 10,285,034 +0.00(+0.00%)
Oct 14, 2014 16.09 16.19 15.91 16.03 5,155,992 -0.02(-0.15%)
Oct 13, 2014 16.51 16.57 15.99 16.05 4,695,444 -0.44(-2.68%)
Oct 10, 2014 16.83 16.86 16.37 16.49 5,716,087 -0.36(-2.14%)
Oct 09, 2014 17.42 17.46 16.78 16.86 4,592,207 -0.65(-3.72%)
Oct 08, 2014 17.39 17.59 16.80 17.51 5,754,771 +0.22(+1.25%)
Oct 07, 2014 17.51 17.73 17.23 17.29 3,905,413 -0.31(-1.74%)
Oct 06, 2014 17.51 17.76 17.41 17.59 3,507,110 +0.22(+1.25%)
Oct 03, 2014 17.44 17.47 17.25 17.38 3,207,514 +0.17(+0.98%)
Oct 02, 2014 17.36 17.38 16.50 17.21 7,533,427 -0.19(-1.11%)
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.