Skip to main content

KKR & Company LP (NY: KKR )

100.51 -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 18.72 19.23 18.66 19.20 2,150,232 +0.27(+1.41%)
Sep 26, 2013 18.47 19.04 18.47 18.93 2,260,503 +0.47(+2.54%)
Sep 25, 2013 17.98 18.62 17.98 18.47 3,602,867 +0.54(+3.03%)
Sep 24, 2013 17.97 18.03 17.77 17.92 1,784,589 -0.11(-0.61%)
Sep 23, 2013 18.42 18.49 17.87 18.03 1,694,634 -0.48(-2.58%)
Sep 20, 2013 18.91 18.98 18.42 18.51 1,167,298 -0.42(-2.23%)
Sep 19, 2013 18.87 19.11 18.87 18.93 1,019,185 +0.10(+0.54%)
Sep 18, 2013 18.59 18.89 18.57 18.83 1,525,296 +0.22(+1.19%)
Sep 17, 2013 18.59 18.66 18.54 18.61 1,021,725 -0.01(-0.05%)
Sep 16, 2013 18.63 18.73 18.56 18.62 1,356,936 +0.21(+1.15%)
Sep 13, 2013 18.38 18.51 18.38 18.41 809,044 +0.02(+0.10%)
Sep 12, 2013 18.38 18.41 18.27 18.39 690,936 +0.01(+0.05%)
Sep 11, 2013 18.53 18.56 18.31 18.38 3,528,212 -0.10(-0.55%)
Sep 10, 2013 18.30 18.50 18.30 18.48 1,452,478 +0.30(+1.67%)
Sep 09, 2013 18.11 18.20 18.02 18.18 857,578 +0.19(+1.07%)
Sep 06, 2013 17.90 18.06 17.83 17.99 1,170,018 +0.14(+0.77%)
Sep 05, 2013 17.75 17.93 17.75 17.85 903,436 +0.08(+0.47%)
Sep 04, 2013 17.90 17.90 17.68 17.77 1,169,259 +0.13(+0.73%)
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.