KKR & Co. LP (NY: KKR )

74.34 USD +0.80 (+1.09%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.53 13.63 13.43 13.51 1,797,332 -0.01(-0.07%)
May 27, 2016 13.38 13.52 13.52 13.52 1,430,400 +0.10(+0.75%)
May 26, 2016 13.57 13.64 13.42 13.42 1,977,419 -0.15(-1.11%)
May 25, 2016 13.39 13.71 13.39 13.57 4,073,056 +0.19(+1.42%)
May 24, 2016 13.10 13.41 13.09 13.38 2,862,127 +0.32(+2.45%)
May 23, 2016 12.90 13.20 12.90 13.06 2,481,983 +0.01(+0.08%)
May 20, 2016 12.92 13.27 12.88 13.05 2,978,864 +0.23(+1.79%)
May 19, 2016 13.08 13.10 12.50 12.82 5,565,376 -0.31(-2.36%)
May 18, 2016 13.12 13.49 12.99 13.13 1,917,864 +0.00(+0.00%)
May 17, 2016 12.96 13.50 12.94 13.13 2,720,232 +0.12(+0.92%)
May 16, 2016 12.71 13.08 12.71 13.01 3,438,815 +0.34(+2.68%)
May 13, 2016 12.86 13.10 12.64 12.67 2,295,080 -0.31(-2.39%)
May 12, 2016 12.86 13.00 12.62 12.98 2,440,158 +0.13(+1.01%)
May 11, 2016 12.97 13.10 12.85 12.85 2,595,882 -0.15(-1.15%)
May 10, 2016 13.05 13.25 12.99 13.00 3,304,476 -0.05(-0.38%)
May 09, 2016 13.09 13.21 13.00 13.05 1,780,653 -0.12(-0.91%)
May 06, 2016 13.06 13.46 13.05 13.17 1,831,577 +0.00(+0.00%)
May 05, 2016 13.45 13.59 13.14 13.17 1,790,958 -0.22(-1.64%)
May 04, 2016 13.46 13.70 13.09 13.39 3,945,083 -0.11(-0.81%)
May 03, 2016 13.19 13.55 12.92 13.50 4,023,061 +0.06(+0.45%)
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.