KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.45 14.52 14.52 14.52 3,576,700 -0.02(-0.13%)
Dec 30, 2015 14.32 14.65 14.31 14.53 3,127,215 -0.05(-0.32%)
Dec 29, 2015 14.81 14.87 14.33 14.58 4,137,694 -0.13(-0.89%)
Dec 28, 2015 14.86 14.88 14.61 14.71 4,300,261 -0.22(-1.50%)
Dec 24, 2015 14.98 14.93 14.93 14.93 2,956,776 -0.14(-0.93%)
Dec 23, 2015 14.73 15.11 14.66 15.07 3,861,008 +0.45(+3.06%)
Dec 22, 2015 14.79 14.79 14.54 14.63 2,912,970 -0.13(-0.88%)
Dec 21, 2015 14.56 14.97 14.53 14.76 3,845,209 +0.27(+1.86%)
Dec 18, 2015 14.54 14.89 14.40 14.49 4,738,681 -0.19(-1.27%)
Dec 17, 2015 14.41 14.79 14.40 14.67 3,891,264 +0.35(+2.47%)
Dec 16, 2015 14.34 14.43 13.98 14.32 4,161,290 +0.14(+0.98%)
Dec 15, 2015 13.59 14.35 13.53 14.18 5,833,778 +0.73(+5.40%)
Dec 14, 2015 14.12 14.20 13.34 13.45 7,069,933 -0.70(-4.93%)
Dec 11, 2015 14.99 15.13 14.12 14.15 7,369,030 -1.13(-7.37%)
Dec 10, 2015 14.74 15.40 14.70 15.28 4,879,094 +0.62(+4.26%)
Dec 09, 2015 14.89 15.19 14.62 14.66 4,310,184 -0.26(-1.75%)
Dec 08, 2015 14.76 15.04 14.68 14.92 4,531,344 -0.13(-0.87%)
Dec 07, 2015 15.06 15.22 14.67 15.05 4,745,571 -0.16(-1.04%)
Dec 04, 2015 15.25 15.48 15.04 15.20 4,020,889 -0.05(-0.30%)
Dec 03, 2015 15.53 15.60 15.06 15.25 3,806,040 -0.19(-1.21%)
Dec 02, 2015 15.74 15.80 15.39 15.44 2,431,089 -0.32(-2.01%)
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.