KKR & Co. LP (NY: KKR )

47.99 -1.06 (-2.16%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.59 11.73 11.40 11.49 2,044,827 -0.13(-1.12%)
Jun 29, 2016 11.37 11.66 11.23 11.62 2,050,775 +0.44(+3.91%)
Jun 28, 2016 11.55 11.64 11.08 11.18 2,489,597 +0.03(+0.25%)
Jun 27, 2016 11.37 11.37 11.08 11.15 4,305,357 -0.41(-3.54%)
Jun 24, 2016 11.59 12.02 11.50 11.56 4,669,144 -0.77(-6.26%)
Jun 23, 2016 12.31 12.49 12.23 12.34 2,858,042 +0.22(+1.84%)
Jun 22, 2016 12.20 12.37 12.10 12.11 2,267,109 -0.07(-0.53%)
Jun 21, 2016 11.96 12.23 11.90 12.18 2,414,937 +0.28(+2.35%)
Jun 20, 2016 11.78 12.09 11.75 11.90 2,777,319 +0.30(+2.57%)
Jun 17, 2016 11.59 11.78 11.54 11.60 2,353,456 +0.05(+0.40%)
Jun 16, 2016 11.71 11.75 11.33 11.55 3,053,017 -0.26(-2.21%)
Jun 15, 2016 11.92 12.09 11.78 11.82 4,144,441 -0.03(-0.24%)
Jun 14, 2016 12.13 12.30 11.82 11.84 2,929,602 -0.36(-2.97%)
Jun 13, 2016 12.32 12.50 12.15 12.21 2,949,135 -0.24(-1.94%)
Jun 10, 2016 12.50 12.55 12.35 12.45 3,397,626 -0.25(-1.98%)
Jun 09, 2016 12.87 12.90 12.61 12.70 2,311,021 -0.25(-1.94%)
Jun 08, 2016 13.07 13.24 12.92 12.95 2,261,717 -0.15(-1.14%)
Jun 07, 2016 13.10 13.32 13.09 13.10 3,889,416 +0.03(+0.21%)
Jun 06, 2016 12.61 13.12 12.57 13.07 2,448,253 +0.47(+3.69%)
Jun 03, 2016 12.60 12.65 12.49 12.61 2,105,271 -0.11(-0.88%)
Jun 02, 2016 12.57 12.75 12.57 12.72 1,575,923 +0.03(+0.22%)
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.