Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.92 20.96 20.64 20.89 2,084,219 -0.05(-0.22%)
May 29, 2014 21.08 21.14 20.85 20.94 2,025,149 -0.12(-0.57%)
May 28, 2014 21.05 21.21 20.95 21.06 1,455,409 +0.00(+0.00%)
May 27, 2014 21.42 21.42 20.92 21.06 2,014,814 -0.12(-0.56%)
May 23, 2014 21.55 21.18 21.18 21.18 1,888,107 -0.23(-1.07%)
May 22, 2014 21.46 21.50 20.86 21.41 3,980,879 -0.11(-0.51%)
May 21, 2014 21.28 21.63 21.12 21.52 2,710,385 +0.51(+2.41%)
May 20, 2014 21.53 21.57 20.58 21.01 3,483,816 -0.39(-1.80%)
May 19, 2014 20.68 21.42 20.63 21.40 3,051,478 +0.79(+3.84%)
May 16, 2014 20.45 20.82 20.32 20.61 2,701,166 +0.03(+0.13%)
May 15, 2014 21.17 21.29 20.36 20.58 3,407,224 -0.65(-3.07%)
May 14, 2014 21.51 21.67 21.10 21.23 2,695,301 -0.10(-0.47%)
May 13, 2014 21.37 21.63 21.15 21.33 4,007,516 +0.24(+1.13%)
May 12, 2014 20.67 21.17 20.62 21.09 3,976,319 +0.56(+2.73%)
May 09, 2014 20.06 20.61 20.03 20.53 3,294,903 +0.53(+2.67%)
May 08, 2014 20.27 20.71 19.99 20.00 3,879,814 -0.25(-1.23%)
May 07, 2014 20.88 20.93 19.78 20.25 5,573,211 -0.82(-3.88%)
May 06, 2014 21.22 21.22 20.88 21.07 3,551,078 -0.06(-0.26%)
May 05, 2014 20.88 21.51 20.72 21.12 2,830,035 +0.02(+0.09%)
May 02, 2014 21.76 21.76 21.05 21.10 4,729,042 -0.50(-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.