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 (%)
Apr 30, 2013 19.38 19.57 19.28 19.30 3,315,129 -0.02(-0.10%)
Apr 29, 2013 19.42 19.49 19.13 19.32 3,144,846 -0.03(-0.14%)
Apr 26, 2013 19.57 19.47 19.12 19.35 2,379,845 -0.01(-0.05%)
Apr 25, 2013 18.89 19.85 18.84 19.36 5,303,123 +0.80(+4.31%)
Apr 24, 2013 18.38 18.69 18.30 18.56 2,807,763 +0.27(+1.46%)
Apr 23, 2013 18.08 18.61 17.97 18.29 2,147,346 +0.38(+2.10%)
Apr 22, 2013 17.74 18.08 17.74 17.91 1,565,512 +0.22(+1.25%)
Apr 19, 2013 17.67 17.91 17.53 17.69 1,297,750 -0.01(-0.05%)
Apr 18, 2013 18.35 18.35 17.57 17.70 2,541,195 -0.40(-2.18%)
Apr 17, 2013 18.63 18.72 17.90 18.10 2,216,538 -0.62(-3.34%)
Apr 16, 2013 18.26 18.79 18.18 18.72 2,934,504 +0.93(+5.22%)
Apr 15, 2013 18.01 18.11 17.24 17.79 2,678,916 -0.17(-0.97%)
Apr 12, 2013 18.33 18.34 17.89 17.97 2,072,767 -0.19(-1.06%)
Apr 11, 2013 19.18 19.27 18.04 18.16 3,245,806 -0.40(-2.18%)
Apr 10, 2013 18.06 19.12 17.93 18.57 3,900,073 +0.55(+3.06%)
Apr 09, 2013 17.89 18.35 17.63 18.01 2,528,034 +0.17(+0.93%)
Apr 08, 2013 17.67 17.94 17.65 17.85 1,938,743 +0.28(+1.57%)
Apr 05, 2013 17.01 17.61 17.00 17.57 1,632,935 +0.26(+1.49%)
Apr 04, 2013 17.33 17.56 16.96 17.32 2,452,408 +0.21(+1.24%)
Apr 03, 2013 17.87 17.92 17.02 17.10 2,021,321 -0.63(-3.53%)
Apr 02, 2013 18.02 18.07 17.72 17.73 2,833,835 -0.10(-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.