Skip to main content

KKR & Company LP (NY: KKR )

99.95 -0.56 (-0.55%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.23 22.69 22.20 22.36 2,751,600 +0.12(+0.54%)
Jun 27, 2014 21.86 22.26 21.85 22.24 2,891,155 +0.30(+1.38%)
Jun 26, 2014 21.71 21.94 21.66 21.94 1,301,051 +0.23(+1.06%)
Jun 25, 2014 21.67 21.77 21.61 21.71 1,291,482 +0.04(+0.17%)
Jun 24, 2014 21.90 21.96 21.61 21.67 2,082,968 -0.28(-1.26%)
Jun 23, 2014 22.11 22.11 21.95 21.95 2,152,891 -0.15(-0.67%)
Jun 20, 2014 22.34 22.34 22.07 22.10 2,746,104 -0.22(-0.99%)
Jun 19, 2014 22.37 22.43 22.24 22.32 2,537,270 +0.01(+0.04%)
Jun 18, 2014 22.06 22.34 21.85 22.31 3,141,097 +0.25(+1.13%)
Jun 17, 2014 21.88 22.14 21.74 22.06 1,651,613 +0.18(+0.84%)
Jun 16, 2014 21.97 22.02 21.71 21.88 1,651,793 -0.07(-0.33%)
Jun 13, 2014 22.29 22.29 21.88 21.95 1,666,929 -0.33(-1.49%)
Jun 12, 2014 22.24 22.46 22.10 22.28 2,610,853 +0.06(+0.29%)
Jun 11, 2014 22.08 22.31 22.07 22.22 1,650,412 +0.05(+0.21%)
Jun 10, 2014 22.24 22.24 22.07 22.17 2,100,404 +0.06(+0.29%)
Jun 06, 2014 21.96 22.29 21.92 22.11 3,045,864 +0.31(+1.43%)
Jun 05, 2014 21.91 22.01 21.69 21.79 2,763,522 +0.06(+0.30%)
Jun 04, 2014 21.48 21.84 21.46 21.73 3,168,762 +0.27(+1.24%)
Jun 03, 2014 21.00 21.47 20.90 21.46 3,326,137 +0.41(+1.96%)
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.