Indicators

KKR & Company LP (NY: KKR )

132.77 -0.03 (-0.02%)

Streaming Delayed Price Updated: 2:20 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.43	19.84	19.40	19.55	3,148,128	+0.10(+0.54%)
Jun 27, 2014	19.10	19.46	19.10	19.44	3,307,795	+0.27(+1.38%)
Jun 26, 2014	18.98	19.18	18.93	19.18	1,488,543	+0.20(+1.06%)
Jun 25, 2014	18.94	19.03	18.89	18.98	1,477,595	+0.03(+0.17%)
Jun 24, 2014	19.14	19.19	18.89	18.94	2,383,141	-0.24(-1.26%)
Jun 23, 2014	19.33	19.33	19.18	19.18	2,463,140	-0.13(-0.67%)
Jun 20, 2014	19.53	19.53	19.29	19.31	3,141,840	-0.19(-0.99%)
Jun 19, 2014	19.55	19.60	19.44	19.51	2,902,911	+0.01(+0.04%)
Jun 18, 2014	19.28	19.52	19.10	19.50	3,593,755	+0.22(+1.12%)
Jun 17, 2014	19.12	19.35	19.00	19.28	1,889,625	+0.16(+0.84%)
Jun 16, 2014	19.20	19.25	18.98	19.12	1,889,830	-0.06(-0.34%)
Jun 13, 2014	19.48	19.48	19.12	19.18	1,907,147	-0.29(-1.49%)
Jun 12, 2014	19.44	19.63	19.31	19.47	2,987,099	+0.06(+0.29%)
Jun 11, 2014	19.30	19.50	19.29	19.42	1,888,250	+0.04(+0.21%)
Jun 10, 2014	19.44	19.44	19.29	19.38	2,403,089	+0.06(+0.29%)
Jun 06, 2014	19.19	19.48	19.16	19.32	3,484,798	+0.27(+1.43%)
Jun 05, 2014	19.15	19.24	18.96	19.05	3,161,768	+0.06(+0.30%)
Jun 04, 2014	18.78	19.09	18.76	18.99	3,625,406	+0.23(+1.24%)
Jun 03, 2014	18.36	18.77	18.27	18.76	3,805,461	+0.36(+1.96%)

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.