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 (%)
Apr 30, 2014 21.34 21.41 20.83 20.87 2,308,529 -0.49(-2.28%)
Apr 29, 2014 21.38 21.57 21.17 21.36 2,623,516 +0.03(+0.13%)
Apr 28, 2014 21.89 21.89 21.15 21.33 2,764,925 -0.46(-2.11%)
Apr 25, 2014 22.33 22.66 21.65 21.79 2,909,624 -0.64(-2.87%)
Apr 24, 2014 22.06 22.46 21.29 22.44 4,949,755 +0.71(+3.26%)
Apr 23, 2014 21.95 22.00 21.66 21.73 2,918,604 -0.19(-0.88%)
Apr 22, 2014 21.32 22.00 21.31 21.92 1,800,283 +0.60(+2.80%)
Apr 21, 2014 21.17 21.43 21.11 21.32 1,981,495 +0.13(+0.61%)
Apr 17, 2014 21.42 21.20 21.20 21.20 3,592,837 -0.10(-0.47%)
Apr 16, 2014 20.41 21.33 20.32 21.30 3,033,832 +0.97(+4.79%)
Apr 15, 2014 19.97 20.35 19.86 20.32 1,961,820 +0.32(+1.61%)
Apr 14, 2014 20.26 20.31 19.72 20.00 3,384,505 -0.10(-0.50%)
Apr 11, 2014 20.44 20.55 19.95 20.10 4,592,543 -0.52(-2.54%)
Apr 10, 2014 21.46 21.51 20.43 20.63 3,253,496 -0.77(-3.61%)
Apr 09, 2014 20.78 21.44 20.69 21.40 3,347,320 +0.74(+3.60%)
Apr 08, 2014 21.13 21.22 20.54 20.65 3,498,243 -0.48(-2.26%)
Apr 07, 2014 21.64 21.74 21.09 21.13 3,165,552 -0.61(-2.79%)
Apr 04, 2014 21.85 22.34 21.62 21.74 3,688,669 -0.05(-0.21%)
Apr 03, 2014 21.49 21.83 21.41 21.78 2,398,465 +0.59(+2.78%)
Apr 02, 2014 21.35 21.62 21.07 21.20 1,652,518 -0.30(-1.41%)
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.