Skip to main content

KKR & Company LP (NY: KKR )

100.95 +0.44 (+0.44%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.53 21.59 21.59 21.59 1,470,469 +0.09(+0.43%)
Aug 28, 2014 21.28 21.71 21.25 21.50 2,402,531 +0.11(+0.52%)
Aug 27, 2014 21.28 21.40 21.25 21.39 1,571,126 +0.15(+0.69%)
Aug 26, 2014 21.21 21.35 21.10 21.24 2,131,087 +0.03(+0.13%)
Aug 25, 2014 21.16 21.30 21.03 21.21 2,299,783 +0.13(+0.61%)
Aug 22, 2014 21.14 21.20 21.00 21.09 1,353,280 -0.06(-0.26%)
Aug 21, 2014 21.14 21.20 21.04 21.14 2,555,281 +0.04(+0.17%)
Aug 20, 2014 21.05 21.30 20.89 21.10 2,681,277 +0.00(+0.00%)
Aug 19, 2014 21.30 21.32 20.93 21.10 2,367,747 -0.04(-0.17%)
Aug 18, 2014 20.91 21.11 20.86 21.14 3,111,482 +0.39(+1.86%)
Aug 15, 2014 20.97 21.14 20.75 20.75 4,434,583 -0.44(-2.08%)
Aug 14, 2014 21.47 21.67 21.11 21.20 2,874,579 -0.18(-0.86%)
Aug 13, 2014 21.30 21.51 21.10 21.38 1,783,060 +0.23(+1.09%)
Aug 12, 2014 21.37 21.38 21.08 21.15 1,776,010 -0.21(-0.99%)
Aug 11, 2014 21.09 21.44 20.89 21.36 2,210,130 +0.42(+2.02%)
Aug 08, 2014 20.87 21.00 20.71 20.94 1,650,622 +0.12(+0.57%)
Aug 07, 2014 21.06 21.15 20.65 20.82 2,406,376 -0.14(-0.66%)
Aug 06, 2014 20.87 21.18 20.82 20.96 1,434,927 +0.04(+0.18%)
Aug 05, 2014 21.07 21.21 20.82 20.92 1,780,327 -0.20(-0.96%)
Aug 04, 2014 21.14 21.32 20.86 21.12 2,136,716 +0.08(+0.39%)
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.