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 (%)
Mar 31, 2017 16.73 17.02 16.73 16.76 2,780,802 -0.13(-0.76%)
Mar 30, 2017 16.23 16.95 16.23 16.89 4,058,888 +0.55(+3.38%)
Mar 29, 2017 16.34 16.44 16.22 16.33 1,748,389 -0.07(-0.45%)
Mar 28, 2017 16.18 16.54 16.18 16.41 4,682,466 +0.16(+0.96%)
Mar 27, 2017 16.46 16.56 16.11 16.25 7,231,242 -0.45(-2.70%)
Mar 24, 2017 16.76 16.82 16.62 16.70 2,241,864 -0.06(-0.38%)
Mar 23, 2017 16.72 16.83 16.65 16.77 2,658,976 +0.02(+0.11%)
Mar 22, 2017 16.47 16.85 16.30 16.75 3,489,073 +0.27(+1.62%)
Mar 21, 2017 16.82 16.83 16.44 16.48 5,151,318 -0.29(-1.75%)
Mar 20, 2017 16.64 16.81 16.64 16.77 2,340,293 +0.08(+0.50%)
Mar 17, 2017 16.84 16.87 16.63 16.69 2,969,430 -0.17(-1.04%)
Mar 16, 2017 16.95 17.00 16.79 16.87 1,274,869 -0.07(-0.43%)
Mar 15, 2017 16.88 17.00 16.78 16.94 2,260,691 +0.16(+0.93%)
Mar 14, 2017 16.72 16.80 16.65 16.78 2,539,949 -0.01(-0.05%)
Mar 13, 2017 16.69 16.87 16.64 16.79 3,100,668 +0.06(+0.33%)
Mar 10, 2017 16.67 16.77 16.58 16.74 2,802,630 +0.17(+1.05%)
Mar 09, 2017 16.54 16.69 16.48 16.56 3,189,528 +0.01(+0.06%)
Mar 08, 2017 16.55 16.63 16.44 16.55 3,125,838 +0.09(+0.56%)
Mar 07, 2017 16.61 16.64 16.32 16.46 2,775,863 -0.12(-0.72%)
Mar 06, 2017 16.52 16.73 16.49 16.58 2,676,731 -0.05(-0.28%)
Mar 03, 2017 16.59 16.66 16.50 16.63 1,636,284 +0.00(+0.00%)
Mar 02, 2017 16.71 16.77 16.61 16.63 2,798,219 -0.08(-0.50%)
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.