Skip to main content

KKR & Company LP (NY: KKR )

101.40 +0.89 (+0.89%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.27 14.33 14.33 14.33 3,623,082 -0.02(-0.13%)
Dec 30, 2015 14.14 14.46 14.13 14.35 3,167,768 -0.05(-0.32%)
Dec 29, 2015 14.62 14.68 14.15 14.39 4,191,350 -0.13(-0.89%)
Dec 28, 2015 14.67 14.69 14.43 14.52 4,356,025 -0.22(-1.50%)
Dec 24, 2015 14.79 14.74 14.74 14.74 2,995,119 -0.14(-0.93%)
Dec 23, 2015 14.54 14.92 14.48 14.88 3,911,077 +0.44(+3.06%)
Dec 22, 2015 14.61 14.61 14.36 14.44 2,950,744 -0.13(-0.88%)
Dec 21, 2015 14.38 14.78 14.35 14.57 3,895,073 +0.27(+1.86%)
Dec 18, 2015 14.36 14.70 14.22 14.30 4,800,131 -0.18(-1.27%)
Dec 17, 2015 14.23 14.60 14.22 14.49 3,941,725 +0.35(+2.47%)
Dec 16, 2015 14.16 14.25 13.80 14.14 4,215,253 +0.14(+0.99%)
Dec 15, 2015 13.42 14.16 13.36 14.00 5,909,429 +0.72(+5.40%)
Dec 14, 2015 13.93 14.02 13.17 13.28 7,161,614 -0.69(-4.93%)
Dec 11, 2015 14.80 14.94 13.93 13.97 7,464,589 -1.11(-7.37%)
Dec 10, 2015 14.55 15.20 14.51 15.08 4,942,365 +0.62(+4.26%)
Dec 09, 2015 14.70 15.00 14.43 14.47 4,366,077 -0.26(-1.75%)
Dec 08, 2015 14.57 14.84 14.50 14.72 4,590,105 -0.13(-0.87%)
Dec 07, 2015 14.86 15.03 14.49 14.85 4,807,110 -0.16(-1.04%)
Dec 04, 2015 15.06 15.29 14.84 15.01 4,073,031 -0.05(-0.31%)
Dec 03, 2015 15.33 15.40 14.87 15.06 3,855,396 -0.18(-1.21%)
Dec 02, 2015 15.54 15.60 15.19 15.24 2,462,615 -0.31(-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.