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 (%)
Oct 31, 2016 13.26 13.41 13.03 13.04 2,134,260 -0.29(-2.21%)
Oct 28, 2016 13.49 13.62 13.25 13.34 2,154,308 -0.22(-1.63%)
Oct 27, 2016 13.69 13.76 13.53 13.56 2,093,496 -0.11(-0.81%)
Oct 26, 2016 13.58 13.92 13.55 13.67 2,575,851 -0.01(-0.07%)
Oct 25, 2016 13.50 13.85 13.41 13.68 7,723,582 +0.37(+2.76%)
Oct 24, 2016 13.00 13.45 13.00 13.31 2,864,857 +0.42(+3.28%)
Oct 21, 2016 12.68 13.03 12.68 12.89 1,738,565 +0.12(+0.94%)
Oct 20, 2016 12.76 12.86 12.71 12.77 3,930,594 +0.01(+0.07%)
Oct 19, 2016 12.61 12.78 12.59 12.76 1,643,901 +0.15(+1.17%)
Oct 18, 2016 12.68 12.76 12.59 12.61 1,576,303 +0.07(+0.59%)
Oct 17, 2016 12.67 12.73 12.53 12.54 1,497,606 -0.10(-0.80%)
Oct 14, 2016 12.79 12.89 12.58 12.64 1,397,966 -0.02(-0.15%)
Oct 13, 2016 12.79 12.81 12.58 12.66 9,983,161 -0.21(-1.64%)
Oct 12, 2016 13.07 13.10 12.84 12.87 4,709,996 -0.22(-1.69%)
Oct 11, 2016 13.21 13.22 13.04 13.09 2,558,921 -0.12(-0.90%)
Oct 10, 2016 13.10 13.32 13.10 13.21 1,409,191 +0.13(+0.98%)
Oct 07, 2016 13.11 13.16 12.99 13.08 1,155,544 -0.03(-0.21%)
Oct 06, 2016 13.20 13.24 13.03 13.11 1,449,240 -0.09(-0.70%)
Oct 05, 2016 13.08 13.25 13.07 13.20 1,364,687 +0.15(+1.13%)
Oct 04, 2016 13.18 13.20 13.01 13.05 1,689,560 -0.06(-0.49%)
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.