Skip to main content

KKR & Company LP (NY: KKR )

100.88 +0.37 (+0.37%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,694 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,055,998 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,178 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,266 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,188 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,423 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.52 20.75 1,938,337 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,278 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,661 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,082 +0.50(+2.48%)
Dec 16, 2014 20.18 20.64 20.05 20.06 2,406,807 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,354 +0.06(+0.32%)
Dec 12, 2014 20.30 20.37 20.04 20.24 3,111,439 -0.23(-1.12%)
Dec 11, 2014 20.29 20.64 20.17 20.47 2,117,759 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,036 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,503 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,874 -0.37(-1.78%)
Dec 05, 2014 20.52 20.85 20.42 20.61 6,906,968 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,628 +0.25(+1.23%)
Dec 03, 2014 19.95 20.31 19.95 20.20 2,377,070 +0.26(+1.29%)
Dec 02, 2014 19.91 20.18 19.76 19.95 3,875,415 +0.23(+1.17%)
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.