Skip to main content

KKR & Company LP (NY: KKR )

100.49 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,016 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,258 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.70 4,952,184 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,153 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,588 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,342 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,476 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,437,884 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,188 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,362 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,258 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,484 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,085 +0.09(+0.44%)
Aug 12, 2015 20.75 20.86 20.13 20.81 3,767,630 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,905 -0.45(-2.11%)
Aug 10, 2015 21.32 21.44 21.16 21.39 2,584,409 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,391 -0.23(-1.08%)
Aug 06, 2015 22.00 22.05 21.19 21.37 3,250,187 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.72 21.88 3,207,751 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,185 -0.05(-0.21%)
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.