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 (%)
Mar 28, 2013 17.86 17.91 17.47 17.76 1,575,323 -0.02(-0.10%)
Mar 27, 2013 17.45 17.90 17.34 17.78 2,001,579 +0.25(+1.42%)
Mar 26, 2013 16.96 17.60 16.93 17.53 1,621,440 +0.70(+4.15%)
Mar 25, 2013 17.23 17.37 16.71 16.83 2,690,468 -0.28(-1.66%)
Mar 22, 2013 17.47 17.54 17.01 17.11 1,998,164 -0.29(-1.69%)
Mar 21, 2013 17.72 17.87 17.34 17.41 1,472,392 -0.32(-1.81%)
Mar 20, 2013 17.30 17.78 17.24 17.73 1,939,366 +0.55(+3.21%)
Mar 19, 2013 17.79 17.93 17.06 17.18 2,853,051 -0.59(-3.31%)
Mar 18, 2013 17.74 17.85 17.57 17.77 2,492,751 -0.17(-0.92%)
Mar 15, 2013 18.18 18.20 17.73 17.93 2,771,454 -0.19(-1.06%)
Mar 14, 2013 18.38 18.38 18.07 18.13 2,937,317 +0.08(+0.46%)
Mar 13, 2013 17.74 18.18 17.68 18.04 3,350,889 +0.40(+2.24%)
Mar 12, 2013 17.70 17.84 17.57 17.65 2,596,852 -0.02(-0.10%)
Mar 11, 2013 17.51 17.73 17.37 17.67 2,947,910 +0.17(+1.00%)
Mar 08, 2013 17.46 17.51 17.35 17.49 2,411,835 +0.21(+1.22%)
Mar 07, 2013 17.42 17.51 17.18 17.28 1,888,955 -0.05(-0.27%)
Mar 06, 2013 17.46 17.47 17.17 17.33 2,002,219 +0.05(+0.27%)
Mar 05, 2013 17.41 17.62 17.10 17.28 3,261,068 +0.29(+1.73%)
Mar 04, 2013 16.83 17.10 16.73 16.99 4,854,333 +0.17(+1.04%)
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.