Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.63 10.76 10.45 10.53 2,230,341 -0.12(-1.12%)
Jun 29, 2016 10.42 10.69 10.29 10.65 2,236,828 +0.40(+3.91%)
Jun 28, 2016 10.59 10.67 10.16 10.25 2,715,462 +0.03(+0.25%)
Jun 27, 2016 10.42 10.42 10.16 10.23 4,695,954 -0.38(-3.54%)
Jun 24, 2016 10.63 11.02 10.54 10.60 5,092,745 -0.71(-6.26%)
Jun 23, 2016 11.29 11.45 11.22 11.31 3,117,334 +0.20(+1.84%)
Jun 22, 2016 11.18 11.34 11.10 11.11 2,472,789 -0.06(-0.54%)
Jun 21, 2016 10.97 11.21 10.91 11.17 2,634,029 +0.26(+2.35%)
Jun 20, 2016 10.80 11.09 10.77 10.91 3,029,287 +0.27(+2.57%)
Jun 17, 2016 10.63 10.80 10.58 10.64 2,566,970 +0.04(+0.40%)
Jun 16, 2016 10.74 10.77 10.39 10.59 3,329,997 -0.24(-2.21%)
Jun 15, 2016 10.93 11.08 10.80 10.83 4,520,439 -0.03(-0.24%)
Jun 14, 2016 11.12 11.28 10.83 10.86 3,195,386 -0.33(-2.97%)
Jun 13, 2016 11.29 11.46 11.14 11.19 3,216,691 -0.22(-1.94%)
Jun 10, 2016 11.46 11.51 11.32 11.41 3,705,870 -0.23(-1.98%)
Jun 09, 2016 11.80 11.82 11.56 11.64 2,520,684 -0.23(-1.94%)
Jun 08, 2016 11.99 12.14 11.85 11.87 2,466,907 -0.14(-1.14%)
Jun 07, 2016 12.01 12.22 12.00 12.01 4,242,278 +0.03(+0.21%)
Jun 06, 2016 11.56 12.03 11.52 11.99 2,670,368 +0.43(+3.69%)
Jun 03, 2016 11.55 11.60 11.46 11.56 2,296,268 -0.10(-0.88%)
Jun 02, 2016 11.52 11.69 11.52 11.66 1,718,896 +0.03(+0.22%)
Jun 01, 2016 11.43 11.68 11.34 11.64 1,929,516 +0.10(+0.89%)
May 31, 2016 11.55 11.64 11.46 11.53 2,105,500 -0.01(-0.07%)
May 27, 2016 11.42 11.54 11.54 11.54 1,675,654 +0.09(+0.75%)
May 26, 2016 11.58 11.64 11.46 11.46 2,316,464 -0.13(-1.10%)
May 25, 2016 11.43 11.70 11.43 11.58 4,771,416 +0.16(+1.42%)
May 24, 2016 11.18 11.45 11.17 11.42 3,352,863 +0.27(+2.45%)
May 23, 2016 11.01 11.27 11.01 11.15 2,907,540 +0.01(+0.08%)
May 20, 2016 11.03 11.33 10.99 11.14 3,489,615 +0.20(+1.79%)
May 19, 2016 11.17 11.18 10.67 10.94 6,519,607 -0.26(-2.36%)
May 18, 2016 11.20 11.52 11.09 11.21 2,246,698 +0.00(+0.00%)
May 17, 2016 11.06 11.52 11.05 11.21 3,186,639 +0.10(+0.92%)
May 16, 2016 10.85 11.17 10.85 11.11 4,028,429 +0.29(+2.68%)
May 13, 2016 10.98 11.18 10.79 10.82 2,688,591 -0.26(-2.39%)
May 12, 2016 10.98 11.10 10.77 11.08 2,858,544 +0.11(+1.01%)
May 11, 2016 11.07 11.18 10.97 10.97 3,040,968 -0.13(-1.15%)
May 10, 2016 11.14 11.31 11.09 11.10 3,871,056 -0.04(-0.38%)
May 09, 2016 11.17 11.28 11.10 11.14 2,085,961 -0.10(-0.91%)
May 06, 2016 11.15 11.49 11.14 11.24 2,145,616 +0.00(+0.00%)
May 05, 2016 11.48 11.60 11.22 11.24 2,098,033 -0.19(-1.64%)
May 04, 2016 11.49 11.69 11.17 11.43 4,621,501 -0.09(-0.81%)
May 03, 2016 11.26 11.57 11.03 11.52 4,712,849 +0.19(+1.66%)
May 02, 2016 11.47 11.59 11.34 11.34 4,189,303 -0.13(-1.18%)
Apr 29, 2016 11.72 11.84 11.24 11.47 2,847,151 -0.27(-2.30%)
Apr 28, 2016 12.06 12.22 11.72 11.74 2,809,810 -0.38(-3.13%)
Apr 27, 2016 12.11 12.27 11.87 12.12 2,625,584 -0.13(-1.03%)
Apr 26, 2016 12.25 12.60 12.23 12.25 2,394,264 +0.03(+0.21%)
Apr 25, 2016 12.08 12.50 11.94 12.22 4,204,582 -0.38(-3.01%)
Apr 22, 2016 12.56 12.74 12.49 12.60 2,475,673 +0.06(+0.47%)
Apr 21, 2016 12.49 12.69 12.35 12.54 3,408,982 +0.05(+0.41%)
Apr 20, 2016 12.18 12.52 12.12 12.49 3,219,721 +0.38(+3.13%)
Apr 19, 2016 11.80 12.19 11.76 12.11 3,912,396 +0.35(+2.94%)
Apr 18, 2016 11.51 11.83 11.47 11.77 2,189,181 +0.24(+2.05%)
Apr 15, 2016 11.52 11.72 11.48 11.53 2,524,546 -0.03(-0.29%)
Apr 14, 2016 11.61 11.61 11.20 11.56 3,314,740 -0.06(-0.51%)
Apr 13, 2016 11.27 11.65 11.20 11.62 3,357,552 +0.42(+3.77%)
Apr 12, 2016 11.15 11.22 10.96 11.20 3,872,141 +0.08(+0.68%)
Apr 11, 2016 11.03 11.21 11.01 11.13 3,141,615 +0.12(+1.07%)
Apr 08, 2016 11.37 11.52 11.00 11.01 2,419,163 -0.21(-1.88%)
Apr 07, 2016 11.21 11.34 11.09 11.22 3,959,919 -0.14(-1.26%)
Apr 06, 2016 11.29 11.37 11.06 11.36 2,878,645 +0.08(+0.75%)
Apr 05, 2016 11.70 11.72 11.14 11.28 3,531,902 -0.53(-4.50%)
Apr 04, 2016 12.02 12.10 11.77 11.81 1,908,470 -0.30(-2.44%)
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.