Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.92 18.13 17.79 18.07 1,448,726 +0.68(+3.91%)
Jun 26, 2013 17.53 18.05 17.33 17.39 2,619,216 -0.04(-0.21%)
Jun 25, 2013 16.56 17.46 16.56 17.43 2,747,730 +1.07(+6.52%)
Jun 24, 2013 16.82 16.88 15.88 16.36 4,989,713 -0.83(-4.81%)
Jun 21, 2013 17.83 17.83 16.81 17.19 3,327,669 +0.04(+0.21%)
Jun 20, 2013 17.67 17.72 17.08 17.15 2,990,115 -0.73(-4.06%)
Jun 19, 2013 17.93 18.09 17.82 17.88 1,348,227 -0.25(-1.37%)
Jun 18, 2013 18.04 18.13 17.84 18.13 940,591 +0.14(+0.77%)
Jun 17, 2013 18.28 18.42 17.87 17.99 1,782,542 -0.17(-0.91%)
Jun 14, 2013 17.74 18.20 17.73 18.15 2,957,077 +0.46(+2.60%)
Jun 13, 2013 17.77 17.82 17.67 17.69 1,801,927 -0.09(-0.52%)
Jun 12, 2013 17.79 17.96 17.67 17.79 1,945,236 +0.08(+0.47%)
Jun 11, 2013 17.56 17.99 17.28 17.70 3,174,765 -0.13(-0.72%)
Jun 10, 2013 18.06 18.21 17.64 17.83 1,951,648 -0.15(-0.82%)
Jun 07, 2013 17.09 18.07 17.01 17.98 4,728,006 +1.04(+6.13%)
Jun 06, 2013 16.87 17.22 16.66 16.94 3,174,983 +0.12(+0.71%)
Jun 05, 2013 17.20 17.34 16.50 16.82 3,987,552 -0.43(-2.50%)
Jun 04, 2013 17.60 17.69 17.21 17.25 3,235,175 -0.25(-1.42%)
Jun 03, 2013 18.01 18.14 17.34 17.50 3,523,498 -0.40(-2.26%)
May 31, 2013 18.46 18.57 17.89 17.90 2,401,143 -0.59(-3.18%)
May 30, 2013 18.36 18.65 18.22 18.49 3,000,108 +0.01(+0.05%)
May 29, 2013 18.92 18.93 18.26 18.48 2,073,619 -0.50(-2.62%)
May 28, 2013 18.88 19.26 18.84 18.98 5,498,185 +0.45(+2.43%)
May 24, 2013 18.29 18.67 18.21 18.53 2,899,976 +0.08(+0.45%)
May 23, 2013 18.48 18.92 17.55 18.45 6,993,369 -0.40(-2.15%)
May 22, 2013 19.26 19.44 18.70 18.85 3,528,070 -0.37(-1.91%)
May 21, 2013 19.40 19.48 19.18 19.22 2,613,627 -0.06(-0.29%)
May 20, 2013 19.24 19.45 19.23 19.27 4,009,699 +0.06(+0.29%)
May 17, 2013 19.03 19.29 18.90 19.22 3,714,917 +0.33(+1.75%)
May 16, 2013 18.97 19.12 18.89 18.89 2,677,018 -0.02(-0.10%)
May 15, 2013 19.46 19.46 18.86 18.91 2,014,052 +0.17(+0.93%)
May 13, 2013 19.03 19.13 18.66 18.73 2,072,670 -0.29(-1.55%)
May 10, 2013 19.30 19.32 18.95 19.03 1,290,156 -0.23(-1.19%)
May 09, 2013 19.44 19.53 19.20 19.26 3,850,394 -0.17(-0.85%)
May 08, 2013 19.07 19.44 18.93 19.42 3,436,190 +0.49(+2.57%)
May 07, 2013 19.50 19.58 18.86 18.93 3,536,921 -0.51(-2.60%)
May 06, 2013 19.22 19.56 19.22 19.44 2,082,741 +0.35(+1.83%)
May 03, 2013 19.10 19.31 18.84 19.09 2,259,214 +0.25(+1.32%)
May 02, 2013 19.06 19.11 18.61 18.84 2,448,141 -0.22(-1.16%)
May 01, 2013 19.30 19.39 19.06 19.06 2,289,187 -0.24(-1.24%)
Apr 30, 2013 19.38 19.57 19.28 19.30 3,315,129 -0.02(-0.10%)
Apr 29, 2013 19.42 19.49 19.13 19.32 3,144,846 -0.03(-0.14%)
Apr 26, 2013 19.57 19.47 19.12 19.35 2,379,845 -0.01(-0.05%)
Apr 25, 2013 18.89 19.85 18.84 19.36 5,303,123 +0.80(+4.31%)
Apr 24, 2013 18.38 18.69 18.30 18.56 2,807,763 +0.27(+1.46%)
Apr 23, 2013 18.08 18.61 17.97 18.29 2,147,346 +0.38(+2.10%)
Apr 22, 2013 17.74 18.08 17.74 17.91 1,565,512 +0.22(+1.25%)
Apr 19, 2013 17.67 17.91 17.53 17.69 1,297,750 -0.01(-0.05%)
Apr 18, 2013 18.35 18.35 17.57 17.70 2,541,195 -0.40(-2.18%)
Apr 17, 2013 18.63 18.72 17.90 18.10 2,216,538 -0.62(-3.34%)
Apr 16, 2013 18.26 18.79 18.18 18.72 2,934,504 +0.93(+5.22%)
Apr 15, 2013 18.01 18.11 17.24 17.79 2,678,916 -0.17(-0.97%)
Apr 12, 2013 18.33 18.34 17.89 17.97 2,072,767 -0.19(-1.06%)
Apr 11, 2013 19.18 19.27 18.04 18.16 3,245,806 -0.40(-2.18%)
Apr 10, 2013 18.06 19.12 17.93 18.57 3,900,073 +0.55(+3.06%)
Apr 09, 2013 17.89 18.35 17.63 18.01 2,528,034 +0.17(+0.93%)
Apr 08, 2013 17.67 17.94 17.65 17.85 1,938,743 +0.28(+1.57%)
Apr 05, 2013 17.01 17.61 17.00 17.57 1,632,935 +0.26(+1.49%)
Apr 04, 2013 17.33 17.56 16.96 17.32 2,452,408 +0.21(+1.24%)
Apr 03, 2013 17.87 17.92 17.02 17.10 2,021,321 -0.63(-3.53%)
Apr 02, 2013 18.02 18.07 17.72 17.73 2,833,835 -0.10(-0.57%)
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.