Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.15 19.21 18.75 18.80 1,360,991 -0.33(-1.73%)
Jul 30, 2013 19.26 19.30 19.02 19.13 799,187 +0.04(+0.19%)
Jul 29, 2013 18.93 19.15 18.71 19.09 1,652,810 +0.09(+0.48%)
Jul 26, 2013 18.35 19.05 18.26 19.00 2,458,805 -0.25(-1.29%)
Jul 25, 2013 18.88 19.25 18.37 19.25 3,083,441 +0.26(+1.36%)
Jul 24, 2013 19.65 19.69 18.70 18.99 1,924,551 -0.58(-2.96%)
Jul 23, 2013 19.91 19.94 19.39 19.57 823,621 -0.12(-0.61%)
Jul 22, 2013 19.26 20.02 19.22 19.69 3,123,378 +0.47(+2.44%)
Jul 19, 2013 18.80 19.26 18.66 19.22 2,199,100 +0.42(+2.25%)
Jul 18, 2013 18.26 18.94 18.25 18.80 3,467,965 +0.68(+3.75%)
Jul 17, 2013 18.38 18.61 18.09 18.12 1,246,094 -0.33(-1.79%)
Jul 16, 2013 18.84 18.84 18.16 18.45 1,463,084 -0.42(-2.24%)
Jul 15, 2013 18.99 19.10 18.76 18.87 895,875 +0.06(+0.34%)
Jul 12, 2013 18.51 18.84 18.43 18.81 1,460,689 +0.38(+2.04%)
Jul 11, 2013 18.34 18.52 18.22 18.43 2,055,840 +0.31(+1.73%)
Jul 10, 2013 18.28 18.35 18.07 18.12 1,143,934 -0.17(-0.90%)
Jul 09, 2013 18.43 18.46 18.13 18.28 1,908,369 -0.05(-0.25%)
Jul 08, 2013 18.05 18.45 18.04 18.33 2,384,552 +0.41(+2.31%)
Jul 05, 2013 17.77 17.92 17.62 17.91 1,020,843 +0.42(+2.42%)
Jul 03, 2013 17.57 17.68 17.36 17.49 906,836 -0.30(-1.70%)
Jul 02, 2013 18.15 18.27 17.52 17.79 1,595,915 -0.37(-2.02%)
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.