Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.15 19.21 18.75 18.80 1,360,991 -0.33(-1.73%)
Jul 30, 2013 19.26 19.30 19.02 19.13 799,187 +0.04(+0.19%)
Jul 29, 2013 18.93 19.15 18.71 19.09 1,652,810 +0.09(+0.48%)
Jul 26, 2013 18.35 19.05 18.26 19.00 2,458,805 -0.25(-1.29%)
Jul 25, 2013 18.88 19.25 18.37 19.25 3,083,441 +0.26(+1.36%)
Jul 24, 2013 19.65 19.69 18.70 18.99 1,924,551 -0.58(-2.96%)
Jul 23, 2013 19.91 19.94 19.39 19.57 823,621 -0.12(-0.61%)
Jul 22, 2013 19.26 20.02 19.22 19.69 3,123,378 +0.47(+2.44%)
Jul 19, 2013 18.80 19.26 18.66 19.22 2,199,100 +0.42(+2.25%)
Jul 18, 2013 18.26 18.94 18.25 18.80 3,467,965 +0.68(+3.75%)
Jul 17, 2013 18.38 18.61 18.09 18.12 1,246,094 -0.33(-1.79%)
Jul 16, 2013 18.84 18.84 18.16 18.45 1,463,084 -0.42(-2.24%)
Jul 15, 2013 18.99 19.10 18.76 18.87 895,875 +0.06(+0.34%)
Jul 12, 2013 18.51 18.84 18.43 18.81 1,460,689 +0.38(+2.04%)
Jul 11, 2013 18.34 18.52 18.22 18.43 2,055,840 +0.31(+1.73%)
Jul 10, 2013 18.28 18.35 18.07 18.12 1,143,934 -0.17(-0.90%)
Jul 09, 2013 18.43 18.46 18.13 18.28 1,908,369 -0.05(-0.25%)
Jul 08, 2013 18.05 18.45 18.04 18.33 2,384,552 +0.41(+2.31%)
Jul 05, 2013 17.77 17.92 17.62 17.91 1,020,843 +0.42(+2.42%)
Jul 03, 2013 17.57 17.68 17.36 17.49 906,836 -0.30(-1.70%)
Jul 02, 2013 18.15 18.27 17.52 17.79 1,595,915 -0.37(-2.02%)
Jul 01, 2013 18.47 18.69 18.13 18.16 2,589,225 +0.09(+0.51%)
Jun 28, 2013 17.92 18.13 17.79 18.07 1,448,726 +0.68(+3.91%)
Jun 26, 2013 17.53 18.05 17.33 17.39 2,619,216 -0.04(-0.21%)
Jun 25, 2013 16.56 17.46 16.56 17.43 2,747,730 +1.07(+6.52%)
Jun 24, 2013 16.82 16.88 15.88 16.36 4,989,713 -0.83(-4.81%)
Jun 21, 2013 17.83 17.83 16.81 17.19 3,327,669 +0.04(+0.21%)
Jun 20, 2013 17.67 17.72 17.08 17.15 2,990,115 -0.73(-4.06%)
Jun 19, 2013 17.93 18.09 17.82 17.88 1,348,227 -0.25(-1.37%)
Jun 18, 2013 18.04 18.13 17.84 18.13 940,591 +0.14(+0.77%)
Jun 17, 2013 18.28 18.42 17.87 17.99 1,782,542 -0.17(-0.91%)
Jun 14, 2013 17.74 18.20 17.73 18.15 2,957,077 +0.46(+2.60%)
Jun 13, 2013 17.77 17.82 17.67 17.69 1,801,927 -0.09(-0.52%)
Jun 12, 2013 17.79 17.96 17.67 17.79 1,945,236 +0.08(+0.47%)
Jun 11, 2013 17.56 17.99 17.28 17.70 3,174,765 -0.13(-0.72%)
Jun 10, 2013 18.06 18.21 17.64 17.83 1,951,648 -0.15(-0.82%)
Jun 07, 2013 17.09 18.07 17.01 17.98 4,728,006 +1.04(+6.13%)
Jun 06, 2013 16.87 17.22 16.66 16.94 3,174,983 +0.12(+0.71%)
Jun 05, 2013 17.20 17.34 16.50 16.82 3,987,552 -0.43(-2.50%)
Jun 04, 2013 17.60 17.69 17.21 17.25 3,235,175 -0.25(-1.42%)
Jun 03, 2013 18.01 18.14 17.34 17.50 3,523,498 -0.40(-2.26%)
May 31, 2013 18.46 18.57 17.89 17.90 2,401,143 -0.59(-3.18%)
May 30, 2013 18.36 18.65 18.22 18.49 3,000,108 +0.01(+0.05%)
May 29, 2013 18.92 18.93 18.26 18.48 2,073,619 -0.50(-2.62%)
May 28, 2013 18.88 19.26 18.84 18.98 5,498,185 +0.45(+2.43%)
May 24, 2013 18.29 18.67 18.21 18.53 2,899,976 +0.08(+0.45%)
May 23, 2013 18.48 18.92 17.55 18.45 6,993,369 -0.40(-2.15%)
May 22, 2013 19.26 19.44 18.70 18.85 3,528,070 -0.37(-1.91%)
May 21, 2013 19.40 19.48 19.18 19.22 2,613,627 -0.06(-0.29%)
May 20, 2013 19.24 19.45 19.23 19.27 4,009,699 +0.06(+0.29%)
May 17, 2013 19.03 19.29 18.90 19.22 3,714,917 +0.33(+1.75%)
May 16, 2013 18.97 19.12 18.89 18.89 2,677,018 -0.02(-0.10%)
May 15, 2013 19.46 19.46 18.86 18.91 2,014,052 +0.17(+0.93%)
May 13, 2013 19.03 19.13 18.66 18.73 2,072,670 -0.29(-1.55%)
May 10, 2013 19.30 19.32 18.95 19.03 1,290,156 -0.23(-1.19%)
May 09, 2013 19.44 19.53 19.20 19.26 3,850,394 -0.17(-0.85%)
May 08, 2013 19.07 19.44 18.93 19.42 3,436,190 +0.49(+2.57%)
May 07, 2013 19.50 19.58 18.86 18.93 3,536,921 -0.51(-2.60%)
May 06, 2013 19.22 19.56 19.22 19.44 2,082,741 +0.35(+1.83%)
May 03, 2013 19.10 19.31 18.84 19.09 2,259,214 +0.25(+1.32%)
May 02, 2013 19.06 19.11 18.61 18.84 2,448,141 -0.22(-1.16%)
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.