Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.25 13.50 13.24 13.50 1,762,472 +0.17(+1.31%)
Mar 30, 2016 13.34 13.55 13.14 13.33 2,094,192 +0.12(+0.90%)
Mar 29, 2016 12.87 13.24 12.64 13.21 1,784,425 +0.25(+1.92%)
Mar 28, 2016 12.78 13.11 12.64 12.96 2,068,572 +0.18(+1.44%)
Mar 24, 2016 12.91 12.78 12.78 12.78 2,700,622 -0.28(-2.11%)
Mar 23, 2016 13.63 13.71 13.01 13.05 2,433,661 -0.62(-4.51%)
Mar 22, 2016 13.67 13.75 13.42 13.67 1,907,110 -0.06(-0.40%)
Mar 21, 2016 13.58 13.81 13.56 13.72 3,202,250 +0.14(+1.02%)
Mar 18, 2016 13.84 13.90 13.51 13.58 3,483,432 -0.24(-1.73%)
Mar 17, 2016 13.17 13.97 13.10 13.82 3,311,004 +0.63(+4.81%)
Mar 16, 2016 12.75 13.30 12.75 13.19 3,584,264 +0.37(+2.87%)
Mar 15, 2016 12.87 12.92 12.67 12.82 2,895,279 -0.15(-1.13%)
Mar 14, 2016 12.96 13.13 12.84 12.97 2,967,031 -0.04(-0.28%)
Mar 11, 2016 12.76 13.05 12.75 13.01 3,922,875 +0.34(+2.69%)
Mar 10, 2016 12.45 12.67 12.29 12.67 2,544,534 +0.26(+2.07%)
Mar 09, 2016 12.41 12.58 12.31 12.41 2,072,328 +0.15(+1.20%)
Mar 08, 2016 12.69 12.77 12.26 12.26 1,944,300 -0.56(-4.37%)
Mar 07, 2016 12.28 12.91 12.27 12.82 5,926,168 +0.49(+3.95%)
Mar 04, 2016 11.93 12.47 11.92 12.33 4,407,281 +0.40(+3.39%)
Mar 03, 2016 11.68 11.96 11.63 11.93 6,493,296 +0.18(+1.56%)
Mar 02, 2016 11.91 12.04 11.71 11.75 3,434,187 -0.17(-1.39%)
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.