KKR & Co. LP (NY: KKR )

49.11 -0.46 (-0.93%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.93 13.07 12.40 12.66 2,579,257 -0.30(-2.30%)
Apr 28, 2016 13.31 13.49 12.94 12.96 2,545,430 -0.42(-3.13%)
Apr 27, 2016 13.37 13.55 13.10 13.38 2,378,538 -0.14(-1.03%)
Apr 26, 2016 13.52 13.91 13.50 13.52 2,168,982 +0.03(+0.21%)
Apr 25, 2016 13.33 13.80 13.18 13.49 3,808,964 -0.42(-3.01%)
Apr 22, 2016 13.86 14.07 13.79 13.91 2,242,732 +0.07(+0.47%)
Apr 21, 2016 13.79 14.00 13.64 13.85 3,088,224 +0.06(+0.41%)
Apr 20, 2016 13.44 13.82 13.38 13.79 2,916,771 +0.42(+3.13%)
Apr 19, 2016 13.03 13.45 12.98 13.37 3,544,271 +0.38(+2.94%)
Apr 18, 2016 12.71 13.05 12.66 12.99 1,983,196 +0.26(+2.05%)
Apr 15, 2016 12.72 12.93 12.67 12.73 2,287,006 -0.04(-0.29%)
Apr 14, 2016 12.81 12.81 12.36 12.77 3,002,849 -0.07(-0.51%)
Apr 13, 2016 12.44 12.86 12.36 12.83 3,041,633 +0.47(+3.76%)
Apr 12, 2016 12.31 12.38 12.10 12.36 3,507,804 +0.08(+0.68%)
Apr 11, 2016 12.18 12.37 12.15 12.28 2,846,014 +0.13(+1.07%)
Apr 08, 2016 12.55 12.72 12.14 12.15 2,191,539 -0.23(-1.88%)
Apr 07, 2016 12.37 12.51 12.24 12.38 3,587,322 -0.16(-1.26%)
Apr 06, 2016 12.47 12.55 12.21 12.54 2,607,787 +0.09(+0.75%)
Apr 05, 2016 12.91 12.93 12.30 12.45 3,199,579 -0.59(-4.50%)
Apr 04, 2016 13.27 13.36 12.99 13.04 1,728,899 -0.33(-2.44%)
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.