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 (%)
Apr 29, 2016 12.77 12.91 12.24 12.50 2,612,704 -0.29(-2.30%)
Apr 28, 2016 13.14 13.31 12.78 12.79 2,578,438 -0.41(-3.13%)
Apr 27, 2016 13.20 13.37 12.93 13.21 2,409,382 -0.14(-1.03%)
Apr 26, 2016 13.35 13.73 13.33 13.35 2,197,109 +0.03(+0.21%)
Apr 25, 2016 13.16 13.62 13.02 13.32 3,858,358 -0.41(-3.01%)
Apr 22, 2016 13.69 13.89 13.61 13.73 2,271,815 +0.06(+0.47%)
Apr 21, 2016 13.61 13.82 13.46 13.67 3,128,271 +0.06(+0.40%)
Apr 20, 2016 13.27 13.64 13.21 13.61 2,954,595 +0.41(+3.13%)
Apr 19, 2016 12.86 13.28 12.81 13.20 3,590,232 +0.38(+2.94%)
Apr 18, 2016 12.55 12.89 12.50 12.82 2,008,914 +0.26(+2.05%)
Apr 15, 2016 12.56 12.77 12.51 12.56 2,316,664 -0.04(-0.29%)
Apr 14, 2016 12.65 12.65 12.21 12.60 3,041,789 -0.06(-0.51%)
Apr 13, 2016 12.28 12.69 12.20 12.67 3,081,076 +0.46(+3.77%)
Apr 12, 2016 12.15 12.22 11.94 12.21 3,553,292 +0.08(+0.68%)
Apr 11, 2016 12.02 12.22 12.00 12.12 2,882,921 +0.13(+1.07%)
Apr 08, 2016 12.39 12.56 11.99 12.00 2,219,958 -0.23(-1.88%)
Apr 07, 2016 12.22 12.35 12.09 12.22 3,633,842 -0.16(-1.26%)
Apr 06, 2016 12.31 12.39 12.05 12.38 2,641,604 +0.09(+0.75%)
Apr 05, 2016 12.75 12.77 12.14 12.29 3,241,070 -0.58(-4.50%)
Apr 04, 2016 13.10 13.19 12.82 12.87 1,751,318 -0.32(-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.