Skip to main content

KKR & Company LP (NY: KKR )

100.39 -0.12 (-0.11%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.89 17.97 17.52 17.57 808,398 -0.34(-1.90%)
Aug 29, 2013 17.66 17.97 17.65 17.91 886,987 +0.25(+1.41%)
Aug 28, 2013 17.34 17.76 17.30 17.66 1,599,931 +0.31(+1.80%)
Aug 27, 2013 17.46 17.59 17.23 17.34 2,334,308 -0.26(-1.46%)
Aug 26, 2013 17.90 18.00 17.56 17.60 1,433,562 -0.27(-1.49%)
Aug 23, 2013 17.84 17.98 17.77 17.87 1,498,487 +0.03(+0.15%)
Aug 22, 2013 17.92 18.09 17.75 17.84 1,211,472 +0.04(+0.21%)
Aug 21, 2013 18.03 18.08 17.69 17.80 1,057,532 -0.23(-1.27%)
Aug 20, 2013 18.14 18.18 17.95 18.03 786,538 +0.08(+0.46%)
Aug 19, 2013 17.76 18.08 17.66 17.95 1,537,884 +0.15(+0.83%)
Aug 16, 2013 17.91 18.12 17.80 17.80 649,320 -0.11(-0.62%)
Aug 15, 2013 18.25 18.43 17.89 17.91 2,813,628 -0.70(-3.75%)
Aug 14, 2013 18.76 18.78 18.59 18.61 832,631 -0.17(-0.88%)
Aug 13, 2013 18.72 18.84 18.61 18.78 1,368,137 +0.06(+0.29%)
Aug 12, 2013 18.40 18.74 18.34 18.72 978,496 +0.20(+1.09%)
Aug 09, 2013 18.37 18.61 18.36 18.52 1,047,172 +0.06(+0.30%)
Aug 08, 2013 18.70 18.82 18.31 18.47 4,566,470 -0.10(-0.54%)
Aug 07, 2013 18.86 19.09 18.57 18.57 4,090,697 -0.37(-1.94%)
Aug 06, 2013 18.93 19.10 18.63 18.93 1,649,427 -0.05(-0.24%)
Aug 05, 2013 19.04 19.05 18.70 18.98 880,685 -0.06(-0.29%)
Aug 02, 2013 19.16 19.16 18.84 19.04 1,036,728 -0.09(-0.48%)
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.