Skip to main content

KKR & Company LP (NY: KKR )

100.27 -0.24 (-0.24%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.43 16.67 16.43 16.57 2,659,074 -0.08(-0.50%)
Feb 27, 2017 16.39 16.66 15.94 16.65 3,212,536 +0.11(+0.67%)
Feb 24, 2017 16.50 16.68 16.26 16.54 4,390,412 -0.17(-1.04%)
Feb 23, 2017 16.76 16.79 16.59 16.72 2,374,635 -0.05(-0.27%)
Feb 22, 2017 16.58 16.77 16.58 16.76 2,809,236 -0.03(-0.16%)
Feb 21, 2017 16.67 16.87 16.67 16.79 2,522,900 +0.02(+0.11%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.22(+1.33%)
Feb 16, 2017 16.53 16.58 16.39 16.55 6,505,328 -0.16(-0.93%)
Feb 15, 2017 16.54 16.74 16.50 16.71 2,383,522 +0.16(+0.94%)
Feb 14, 2017 16.19 16.61 16.18 16.55 3,520,647 +0.01(+0.06%)
Feb 13, 2017 16.66 16.80 16.24 16.54 5,539,699 -0.16(-0.94%)
Feb 10, 2017 16.74 16.89 16.64 16.70 5,115,584 -0.06(-0.38%)
Feb 09, 2017 16.88 16.88 16.33 16.76 5,511,211 -0.12(-0.71%)
Feb 08, 2017 16.49 16.91 16.41 16.88 4,373,604 +0.40(+2.40%)
Feb 07, 2017 16.08 16.56 16.02 16.49 3,809,854 +0.43(+2.69%)
Feb 06, 2017 16.09 16.16 15.99 16.06 2,104,107 -0.13(-0.79%)
Feb 03, 2017 16.35 16.53 16.19 16.19 2,354,534 +0.05(+0.28%)
Feb 02, 2017 16.05 16.19 15.95 16.14 2,545,087 -0.02(-0.11%)
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.