Quantcast

Historical Stock Prices

KRP 
$17.88
*  
0.01
0.06%
Get KRP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading KRP now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 18.11 18.11 17.85 17.88 11,695
04/17/2019 18 18.15 17.77 17.89 44,276
04/16/2019 18.16 18.16 17.91 18.03 13,662
04/15/2019 17.97 18.38 17.8701 18.16 51,799
04/12/2019 18.02 18.4356 17.65 17.65 83,162
04/11/2019 18.03 18.05 17.6491 17.8 30,641
04/10/2019 17.85 18.2 17.7 17.83 15,198
04/09/2019 17.78 17.895 17.5 17.78 41,924
04/08/2019 17.82 18.12 17.5 17.82 88,164
04/05/2019 17.59 17.9769 17.59 17.87 12,808
04/04/2019 17.76 17.85 17.51 17.52 30,773
04/03/2019 18.28 18.4899 17.68 17.75 26,010
04/02/2019 18.38 18.5 18.165 18.21 18,130
04/01/2019 18.52 18.52 18.0941 18.41 11,475
03/29/2019 18.2 18.57 18.2 18.27 74,632
03/28/2019 18.55 18.55 17.92 17.97 23,628
03/27/2019 18.262 18.79 18.16 18.53 35,012
03/26/2019 18.25 18.4985 18.155 18.39 29,874
03/25/2019 18.3 18.4867 18.008 18.25 34,979
03/22/2019 18.28 18.45 17.985 18.29 14,613
03/21/2019 18.35 18.4986 17.9001 18.35 31,868
03/20/2019 18.28 18.5 18.1765 18.39 23,563
03/19/2019 18.25 18.4499 18.23 18.25 24,504
03/18/2019 18.268 18.43 18.26 18.3 49,956
03/15/2019 17.96 18.44 17.96 18.26 13,981
03/14/2019 17.92 18.5 17.9 18.15 32,847
03/13/2019 18.2 18.795 17.6519 18.05 82,772
03/12/2019 17.66 18.46 17.6 18.18 47,785
03/11/2019 18.07 18.07 17.5 17.6 17,903
03/08/2019 17.6 18.2499 17.6 17.71 30,623
03/07/2019 17.3 17.9118 17.3 17.6 20,488
03/06/2019 18 18 17.3 17.5 41,253
03/05/2019 17.68 18.44 17.678 17.94 62,451
03/04/2019 17.79 18.23 17.55 17.68 20,636
03/01/2019 17.58 17.9151 17.58 17.74 9,588
02/28/2019 17.73 17.9 17.5 17.5 13,831
02/27/2019 17.85 18 17.5501 17.6 16,405
02/26/2019 17.85 17.905 17.55 17.84 12,145
02/25/2019 18.03 18.1199 17.7301 17.85 14,448
02/22/2019 17.92 18.4044 17.7 17.94 27,404
02/21/2019 18.08 18.1773 17.67 17.87 20,536
02/20/2019 18.12 18.5396 17.64 18.15 32,510
02/19/2019 18.38 18.54 17.89 18.1 50,686
02/15/2019 18.35 18.5 18.21 18.4 27,118
02/14/2019 17.88 18.76 17.88 18.2 43,911
02/13/2019 17.46 18.27 17.3315 17.98 61,430
02/12/2019 17.3 17.86 17.158 17.52 34,534
02/11/2019 17.17 17.18 16.8 17.13 38,038
02/08/2019 16.4497 17.16 16.4497 16.97 110,778
02/07/2019 16.01 16.6422 15.7084 16.32 29,018
02/06/2019 16.41 16.61 15.84 16.1 19,572
02/05/2019 16.66 16.76 16 16.41 42,638
02/04/2019 16.69 16.75 16.3313 16.65 13,788
02/01/2019 16.79 16.9968 16.5 16.67 80,815
01/31/2019 17.96 18.11 17 17.11 192,523
01/30/2019 16.75 17 16.26 16.7 76,286
01/29/2019 16.61 16.61 16.01 16.22 65,999
01/28/2019 16.2 16.75 15.85 16.7 51,841
01/25/2019 16.42 16.71 15.962 16.5 18,039
01/24/2019 16.2 16.45 16 16.15 22,468
01/23/2019 16.13 16.2 15.74 16.07 22,450
01/22/2019 15.6 16.53 15.3732 16.08 70,547
01/18/2019 15.41 15.51 15.3 15.46 32,491
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio