KKR & Co. LP (NY: KKR )

61.49 USD -0.54 (-0.86%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.25 16.86 16.02 16.78 3,066,042 +0.65(+4.03%)
Sep 29, 2015 16.60 16.66 15.97 16.13 4,786,711 -0.39(-2.36%)
Sep 28, 2015 17.39 17.45 16.38 16.52 4,072,500 -0.93(-5.33%)
Sep 25, 2015 17.90 18.03 17.39 17.45 2,418,008 -0.20(-1.13%)
Sep 24, 2015 17.79 17.81 17.20 17.65 2,774,410 -0.34(-1.89%)
Sep 23, 2015 18.48 18.52 17.85 17.99 3,608,565 -0.44(-2.39%)
Sep 22, 2015 18.54 18.60 18.30 18.43 1,805,901 -0.41(-2.18%)
Sep 21, 2015 18.93 19.06 18.65 18.84 2,088,393 +0.00(+0.00%)
Sep 18, 2015 19.15 19.15 18.64 18.84 2,129,482 -0.62(-3.19%)
Sep 17, 2015 18.97 19.71 18.84 19.46 2,592,974 +0.50(+2.64%)
Sep 16, 2015 18.85 19.00 18.60 18.96 1,465,465 +0.07(+0.37%)
Sep 15, 2015 18.44 18.94 18.33 18.89 1,492,767 +0.49(+2.66%)
Sep 14, 2015 18.51 18.68 18.23 18.40 1,167,902 -0.10(-0.54%)
Sep 11, 2015 18.35 18.57 18.25 18.50 2,477,245 +0.13(+0.71%)
Sep 10, 2015 18.93 19.02 18.31 18.37 4,059,154 -0.54(-2.86%)
Sep 09, 2015 19.80 19.99 18.74 18.91 2,881,378 -0.57(-2.93%)
Sep 08, 2015 19.12 19.55 18.97 19.48 1,801,130 +0.74(+3.95%)
Sep 04, 2015 18.77 18.74 18.74 18.74 2,674,400 -0.20(-1.06%)
Sep 03, 2015 18.62 19.28 18.55 18.94 3,926,754 +0.42(+2.27%)
Sep 02, 2015 18.91 18.93 18.21 18.52 3,677,771 +0.00(+0.00%)
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.