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 (%)
Sep 30, 2014 20.59 20.70 20.31 20.50 2,217,299 -0.06(-0.31%)
Sep 29, 2014 20.41 20.65 20.24 20.56 2,331,044 +0.00(+0.00%)
Sep 26, 2014 20.10 20.70 20.06 20.56 1,876,640 +0.53(+2.66%)
Sep 25, 2014 20.04 20.12 19.86 20.03 2,857,717 -0.08(-0.41%)
Sep 24, 2014 20.18 20.22 19.77 20.11 3,585,369 -0.05(-0.23%)
Sep 23, 2014 20.45 20.49 20.08 20.16 2,596,626 -0.34(-1.66%)
Sep 22, 2014 20.66 20.73 20.40 20.50 2,082,362 -0.23(-1.11%)
Sep 19, 2014 20.83 20.87 20.60 20.73 1,762,440 +0.03(+0.13%)
Sep 18, 2014 20.85 20.95 20.59 20.70 2,177,250 -0.12(-0.57%)
Sep 17, 2014 21.00 21.25 20.72 20.82 2,280,727 -0.04(-0.18%)
Sep 16, 2014 20.77 20.98 20.62 20.85 1,526,436 +0.06(+0.31%)
Sep 15, 2014 20.92 20.97 20.62 20.79 1,437,876 -0.11(-0.53%)
Sep 12, 2014 20.97 21.13 20.86 20.90 2,568,340 -0.02(-0.09%)
Sep 11, 2014 20.69 20.97 20.69 20.92 2,176,732 +0.18(+0.89%)
Sep 10, 2014 20.68 20.85 20.55 20.74 2,768,958 +0.02(+0.09%)
Sep 09, 2014 20.63 20.79 20.52 20.72 2,603,689 +0.04(+0.18%)
Sep 08, 2014 20.92 20.97 20.38 20.68 4,415,136 -0.25(-1.19%)
Sep 05, 2014 21.05 21.11 20.80 20.93 2,729,093 -0.11(-0.52%)
Sep 04, 2014 21.32 21.37 20.87 21.04 2,860,858 -0.28(-1.34%)
Sep 03, 2014 21.52 21.52 21.09 21.32 3,264,346 -0.10(-0.47%)
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.