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 (%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,207 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,602,110 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,599 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,774 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,545 -0.10(-0.49%)
Oct 24, 2014 20.04 20.74 20.04 20.68 4,270,432 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,952 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,406 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.26 20.11 4,472,288 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,498 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,849,026 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,637 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,990,361 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,959 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,385 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,550 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,014,143 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,365 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,802 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,637 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,754 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.87 19.69 6,585,125 -0.22(-1.11%)
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.