Skip to main content

KKR & Company LP (NY: KKR )

130.28 +2.31 (+1.81%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.28 13.78 13.09 13.72 3,751,068 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,175 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,393 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,248 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,278 -0.28(-1.89%)
Sep 23, 2015 15.11 15.14 14.59 14.70 4,414,804 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,382 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,554,989 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,258 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,305 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,884 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,286 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,838 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,720 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.02 4,966,065 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,146 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,545 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,271,924 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,083 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,472 +0.00(+0.00%)
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.