Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.29 18.32 18.04 18.26 2,384,361 -0.04(-0.22%)
May 29, 2014 18.43 18.48 18.23 18.30 2,316,784 -0.10(-0.57%)
May 28, 2014 18.40 18.54 18.31 18.41 1,664,998 +0.00(+0.00%)
May 27, 2014 18.73 18.73 18.29 18.41 2,304,961 -0.10(-0.56%)
May 23, 2014 18.84 18.51 18.51 18.51 2,160,007 -0.20(-1.07%)
May 22, 2014 18.76 18.79 18.24 18.71 4,554,152 -0.10(-0.51%)
May 21, 2014 18.60 18.90 18.46 18.81 3,100,699 +0.44(+2.41%)
May 20, 2014 18.82 18.86 17.99 18.37 3,985,509 -0.34(-1.80%)
May 19, 2014 18.08 18.72 18.04 18.70 3,490,911 +0.69(+3.84%)
May 16, 2014 17.88 18.20 17.76 18.01 3,090,152 +0.02(+0.13%)
May 15, 2014 18.50 18.61 17.80 17.99 3,897,888 -0.57(-3.07%)
May 14, 2014 18.80 18.94 18.45 18.56 3,083,442 -0.09(-0.47%)
May 13, 2014 18.68 18.90 18.49 18.65 4,584,626 +0.21(+1.13%)
May 12, 2014 18.07 18.50 18.02 18.44 4,548,936 +0.49(+2.73%)
May 09, 2014 17.53 18.01 17.51 17.95 3,769,391 +0.47(+2.67%)
May 08, 2014 17.72 18.10 17.47 17.48 4,438,533 -0.22(-1.23%)
May 07, 2014 18.25 18.29 17.29 17.70 6,375,791 -0.72(-3.88%)
May 06, 2014 18.55 18.55 18.25 18.41 4,062,457 -0.05(-0.26%)
May 05, 2014 18.25 18.80 18.11 18.46 3,237,579 +0.02(+0.09%)
May 02, 2014 19.03 19.03 18.40 18.45 5,410,056 -0.43(-2.30%)
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.