Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.34 18.47 17.64 17.64 3,399,088 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,646 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,048 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.07 3,047,428 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,848 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,915,907 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,288 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,279 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,256 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,099 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,375 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,688 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.70 1,124,067 -0.02(-0.10%)
Oct 14, 2013 16.73 16.78 16.41 16.71 3,145,646 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,686 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,871 +0.38(+2.36%)
Oct 09, 2013 16.29 16.66 15.81 16.02 3,061,822 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,802 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,708 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.78 2,065,490 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,327 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,068 +0.05(+0.28%)
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.