Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.15 14.15 14.15 0 -0.07(-0.52%)
Dec 29, 2016 14.34 14.46 14.21 14.22 1,781,711 -0.13(-0.90%)
Dec 28, 2016 14.59 14.66 14.33 14.35 1,467,697 -0.28(-1.95%)
Dec 27, 2016 14.73 14.88 14.60 14.63 2,260,439 -0.14(-0.93%)
Dec 23, 2016 14.77 14.77 14.77 0 -0.25(-1.65%)
Dec 22, 2016 15.22 15.38 15.00 15.02 1,550,726 -0.26(-1.69%)
Dec 21, 2016 15.45 15.56 15.27 15.28 1,387,629 -0.20(-1.31%)
Dec 20, 2016 15.38 15.69 15.38 15.48 2,348,040 +0.17(+1.14%)
Dec 19, 2016 15.26 15.35 15.17 15.30 2,099,803 +0.00(+0.00%)
Dec 16, 2016 15.37 15.46 15.28 15.30 5,672,696 +0.00(+0.00%)
Dec 15, 2016 14.80 15.53 14.80 15.30 4,080,467 +0.12(+0.79%)
Dec 14, 2016 15.39 15.51 15.11 15.18 1,961,899 -0.30(-1.96%)
Dec 13, 2016 15.63 15.71 15.41 15.49 2,387,493 -0.10(-0.65%)
Dec 12, 2016 15.64 15.79 15.43 15.59 3,420,267 -0.16(-0.99%)
Dec 09, 2016 15.63 16.15 15.45 15.74 5,710,259 +0.13(+0.82%)
Dec 08, 2016 15.17 15.79 15.05 15.62 5,650,052 +0.60(+3.98%)
Dec 07, 2016 14.59 15.08 14.58 15.02 4,385,605 +0.43(+2.96%)
Dec 06, 2016 14.46 14.61 14.34 14.59 9,290,210 +0.18(+1.28%)
Dec 05, 2016 14.29 14.45 14.25 14.40 1,989,998 +0.17(+1.23%)
Dec 02, 2016 14.44 14.44 14.20 14.23 1,380,437 -0.17(-1.21%)
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.