Skip to main content

KKR & Company LP (NY: KKR )

101.02 +0.51 (+0.51%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.67 15.74 15.52 15.52 2,820,921 -0.13(-0.82%)
Jan 30, 2013 15.62 15.71 15.52 15.64 1,967,834 +0.08(+0.53%)
Jan 29, 2013 15.49 15.61 15.43 15.56 2,023,107 +0.07(+0.47%)
Jan 28, 2013 15.58 15.68 15.47 15.49 6,295,081 -0.05(-0.30%)
Jan 25, 2013 15.96 16.08 15.47 15.53 2,321,514 -0.29(-1.80%)
Jan 24, 2013 15.87 16.08 15.56 15.82 2,257,850 -0.06(-0.35%)
Jan 23, 2013 15.75 15.92 15.70 15.87 1,921,422 +0.17(+1.11%)
Jan 22, 2013 15.65 15.81 15.50 15.70 4,935,385 +0.14(+0.89%)
Jan 18, 2013 15.52 15.63 15.32 15.56 2,297,655 +0.24(+1.56%)
Jan 17, 2013 15.18 15.48 15.18 15.32 2,449,306 +0.25(+1.65%)
Jan 16, 2013 15.22 15.63 15.02 15.07 3,168,592 -0.20(-1.32%)
Jan 15, 2013 14.93 15.68 14.90 15.28 5,824,292 +0.31(+2.09%)
Jan 14, 2013 14.79 15.06 14.65 14.96 4,387,368 +0.28(+1.88%)
Jan 11, 2013 14.73 14.82 14.61 14.69 2,638,250 +0.06(+0.38%)
Jan 10, 2013 14.60 14.75 14.51 14.63 4,234,397 +0.17(+1.14%)
Jan 09, 2013 14.38 14.55 14.34 14.47 2,207,746 +0.09(+0.64%)
Jan 08, 2013 14.51 14.61 14.16 14.38 4,414,879 +0.09(+0.64%)
Jan 07, 2013 14.35 14.38 14.16 14.28 2,977,788 +0.05(+0.32%)
Jan 04, 2013 14.30 14.38 14.23 14.24 2,021,186 -0.02(-0.13%)
Jan 03, 2013 14.39 14.48 14.14 14.26 3,249,616 -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.