Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.44 12.53 12.34 12.42 1,955,402 -0.01(-0.07%)
May 27, 2016 12.30 12.43 12.43 12.43 1,556,199 +0.09(+0.75%)
May 26, 2016 12.47 12.54 12.34 12.34 2,151,327 -0.14(-1.10%)
May 25, 2016 12.31 12.60 12.31 12.47 4,431,270 +0.17(+1.42%)
May 24, 2016 12.04 12.33 12.03 12.30 3,113,843 +0.29(+2.45%)
May 23, 2016 11.86 12.13 11.86 12.00 2,700,266 +0.01(+0.08%)
May 20, 2016 11.88 12.20 11.84 12.00 3,240,847 +0.21(+1.79%)
May 19, 2016 12.02 12.04 11.49 11.78 6,054,836 -0.28(-2.36%)
May 18, 2016 12.06 12.40 11.94 12.07 2,086,535 +0.00(+0.00%)
May 17, 2016 11.91 12.41 11.89 12.07 2,959,469 +0.11(+0.92%)
May 16, 2016 11.68 12.02 11.68 11.96 3,741,249 +0.31(+2.68%)
May 13, 2016 11.82 12.04 11.62 11.65 2,496,926 -0.28(-2.39%)
May 12, 2016 11.82 11.95 11.60 11.93 2,654,763 +0.12(+1.01%)
May 11, 2016 11.92 12.04 11.81 11.81 2,824,182 -0.14(-1.15%)
May 10, 2016 12.00 12.18 11.94 11.95 3,595,095 -0.05(-0.38%)
May 09, 2016 12.03 12.14 11.95 12.00 1,937,256 -0.11(-0.91%)
May 06, 2016 12.00 12.37 12.00 12.11 1,992,659 +0.00(+0.00%)
May 05, 2016 12.36 12.49 12.08 12.11 1,948,468 -0.20(-1.64%)
May 04, 2016 12.37 12.59 12.03 12.31 4,292,042 -0.10(-0.81%)
May 03, 2016 12.12 12.45 11.88 12.41 4,376,878 +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.