KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.74 12.87 12.40 12.55 2,515,875 -0.51(-3.92%)
Oct 28, 2011 12.57 13.14 12.45 13.06 1,584,822 +0.35(+2.78%)
Oct 27, 2011 12.01 12.79 11.99 12.71 2,490,149 +0.98(+8.33%)
Oct 26, 2011 11.87 12.03 11.58 11.73 1,822,154 +0.06(+0.48%)
Oct 25, 2011 12.08 12.13 11.35 11.68 3,978,631 -0.59(-4.78%)
Oct 24, 2011 11.55 12.34 11.44 12.26 4,329,576 +0.72(+6.21%)
Oct 21, 2011 11.01 11.85 11.01 11.55 2,014,646 +0.65(+5.98%)
Oct 20, 2011 10.57 10.95 10.25 10.89 1,971,009 +0.27(+2.54%)
Oct 19, 2011 11.42 11.49 10.55 10.62 1,780,373 -0.72(-6.32%)
Oct 18, 2011 10.89 11.48 10.72 11.34 1,401,541 +0.43(+3.92%)
Oct 17, 2011 11.54 11.60 10.88 10.91 2,711,413 -0.77(-6.61%)
Oct 14, 2011 11.57 11.74 11.27 11.69 1,885,425 +0.36(+3.21%)
Oct 13, 2011 11.29 11.36 11.15 11.32 1,404,116 -0.13(-1.14%)
Oct 12, 2011 10.94 11.63 10.94 11.45 2,976,691 +0.77(+7.24%)
Oct 11, 2011 10.12 10.88 9.871 10.68 2,186,243 +0.42(+4.08%)
Oct 10, 2011 9.981 10.47 9.944 10.26 1,273,851 +0.58(+5.96%)
Oct 07, 2011 10.06 10.20 9.572 9.683 1,276,243 -0.18(-1.79%)
Oct 06, 2011 9.794 9.972 9.730 9.860 1,295,706 +0.19(+1.92%)
Oct 05, 2011 9.497 9.804 9.385 9.674 1,544,206 +0.23(+2.47%)
Oct 04, 2011 9.078 9.535 8.333 9.441 2,634,735 +0.20(+2.22%)
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.