Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.94 17.10 16.86 16.87 3,792,698 -0.02(-0.10%)
Apr 29, 2013 16.98 17.03 16.72 16.89 3,597,885 -0.02(-0.14%)
Apr 26, 2013 17.10 17.02 16.71 16.91 2,722,680 -0.01(-0.05%)
Apr 25, 2013 16.51 17.35 16.47 16.92 6,067,077 +0.70(+4.31%)
Apr 24, 2013 16.07 16.33 16.00 16.22 3,212,242 +0.23(+1.46%)
Apr 23, 2013 15.80 16.27 15.71 15.99 2,456,687 +0.33(+2.10%)
Apr 22, 2013 15.51 15.80 15.51 15.66 1,791,036 +0.19(+1.25%)
Apr 19, 2013 15.45 15.66 15.32 15.47 1,484,700 -0.01(-0.05%)
Apr 18, 2013 16.04 16.04 15.36 15.47 2,907,273 -0.35(-2.18%)
Apr 17, 2013 16.28 16.36 15.65 15.82 2,535,847 -0.55(-3.34%)
Apr 16, 2013 15.96 16.42 15.89 16.36 3,357,241 +0.81(+5.22%)
Apr 15, 2013 15.74 15.83 15.07 15.55 3,064,833 -0.15(-0.97%)
Apr 12, 2013 16.02 16.03 15.63 15.71 2,371,365 -0.17(-1.06%)
Apr 11, 2013 16.77 16.85 15.77 15.87 3,713,388 -0.35(-2.18%)
Apr 10, 2013 15.79 16.71 15.67 16.23 4,461,908 +0.48(+3.06%)
Apr 09, 2013 15.63 16.04 15.41 15.75 2,892,216 +0.14(+0.93%)
Apr 08, 2013 15.45 15.68 15.43 15.60 2,218,034 +0.24(+1.57%)
Apr 05, 2013 14.87 15.39 14.86 15.36 1,868,172 +0.22(+1.49%)
Apr 04, 2013 15.14 15.34 14.82 15.14 2,805,696 +0.18(+1.24%)
Apr 03, 2013 15.62 15.67 14.88 14.95 2,312,508 -0.55(-3.53%)
Apr 02, 2013 15.75 15.79 15.49 15.50 3,242,070 -0.09(-0.57%)
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.