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 (%)
Mar 31, 2014 20.86 21.03 20.79 20.99 2,030,148 +0.28(+1.33%)
Mar 28, 2014 20.72 20.94 20.54 20.72 1,992,176 +0.13(+0.63%)
Mar 27, 2014 20.57 20.71 20.40 20.59 1,796,784 +0.07(+0.36%)
Mar 26, 2014 20.86 20.92 20.29 20.51 5,858,398 -0.34(-1.63%)
Mar 25, 2014 21.09 21.31 20.79 20.85 2,160,618 -0.13(-0.61%)
Mar 24, 2014 21.17 21.23 20.57 20.98 2,602,637 -0.15(-0.70%)
Mar 21, 2014 21.76 21.88 21.11 21.13 2,161,575 -0.43(-2.00%)
Mar 20, 2014 21.34 21.65 21.20 21.56 3,090,885 +0.16(+0.73%)
Mar 19, 2014 21.55 21.60 21.29 21.41 2,987,964 -0.11(-0.51%)
Mar 18, 2014 21.36 21.62 21.29 21.52 3,616,647 +0.16(+0.73%)
Mar 17, 2014 21.28 21.59 21.28 21.36 1,502,572 +0.25(+1.18%)
Mar 14, 2014 21.54 21.71 21.05 21.11 3,522,518 -0.54(-2.50%)
Mar 13, 2014 21.93 22.06 21.55 21.65 1,889,862 -0.33(-1.51%)
Mar 12, 2014 22.13 22.15 21.69 21.99 1,547,391 -0.28(-1.24%)
Mar 11, 2014 22.33 22.43 22.17 22.26 1,048,024 -0.10(-0.45%)
Mar 10, 2014 22.32 22.43 22.17 22.36 1,655,834 +0.05(+0.21%)
Mar 07, 2014 22.62 22.66 22.24 22.32 3,088,336 -0.17(-0.74%)
Mar 06, 2014 22.31 22.49 22.31 22.48 2,563,633 +0.20(+0.91%)
Mar 05, 2014 22.12 22.29 22.07 22.28 1,656,070 +0.11(+0.50%)
Mar 04, 2014 22.17 22.21 21.99 22.17 1,879,543 +0.43(+1.99%)
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.