Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.44 11.58 11.25 11.34 2,071,435 -0.13(-1.12%)
Jun 29, 2016 11.22 11.51 11.08 11.47 2,077,461 +0.43(+3.91%)
Jun 28, 2016 11.40 11.49 10.94 11.04 2,521,993 +0.03(+0.25%)
Jun 27, 2016 11.22 11.22 10.94 11.01 4,361,381 -0.40(-3.54%)
Jun 24, 2016 11.44 11.87 11.35 11.42 4,729,902 -0.76(-6.26%)
Jun 23, 2016 12.15 12.33 12.08 12.18 2,895,233 +0.22(+1.84%)
Jun 22, 2016 12.04 12.22 11.95 11.96 2,296,610 -0.06(-0.53%)
Jun 21, 2016 11.81 12.07 11.75 12.02 2,446,362 +0.28(+2.35%)
Jun 20, 2016 11.63 11.94 11.60 11.75 2,813,459 +0.29(+2.57%)
Jun 17, 2016 11.44 11.63 11.39 11.45 2,384,081 +0.05(+0.40%)
Jun 16, 2016 11.56 11.60 11.19 11.41 3,092,745 -0.26(-2.21%)
Jun 15, 2016 11.76 11.93 11.63 11.66 4,198,371 -0.03(-0.24%)
Jun 14, 2016 11.98 12.15 11.66 11.69 2,967,724 -0.36(-2.98%)
Jun 13, 2016 12.16 12.33 11.99 12.05 2,987,511 -0.24(-1.94%)
Jun 10, 2016 12.34 12.39 12.19 12.29 3,441,838 -0.25(-1.98%)
Jun 09, 2016 12.70 12.73 12.45 12.54 2,341,093 -0.25(-1.94%)
Jun 08, 2016 12.90 13.07 12.76 12.79 2,291,147 -0.15(-1.14%)
Jun 07, 2016 12.93 13.15 12.92 12.93 3,940,028 +0.03(+0.21%)
Jun 06, 2016 12.44 12.95 12.41 12.90 2,480,112 +0.46(+3.69%)
Jun 03, 2016 12.44 12.49 12.33 12.44 2,132,666 -0.11(-0.88%)
Jun 02, 2016 12.41 12.59 12.41 12.56 1,596,430 +0.03(+0.22%)
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.