Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,950 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,286 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,554 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.45 1,774,618 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,155 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,696,050 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,483 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 21.99 22.04 3,940,209 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,799 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,899 -0.27(-1.16%)
Dec 16, 2013 23.18 23.78 22.90 23.05 2,857,408 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.44 22.96 1,940,964 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,699 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.10 22.24 1,988,677 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,280 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,672 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,829 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,202,007 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.54 873,006 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,977 -0.10(-0.46%)
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.