KKR & Co. LP (NY: KKR )

61.30 USD -0.73 (-1.18%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.45 22.45 22.08 22.28 1,615,328 -0.22(-0.98%)
Nov 26, 2014 22.45 22.50 22.50 22.50 3,276,200 +0.17(+0.76%)
Nov 25, 2014 22.54 22.54 22.31 22.33 3,888,903 -0.16(-0.71%)
Nov 24, 2014 22.97 23.03 22.44 22.49 3,932,519 -0.39(-1.70%)
Nov 21, 2014 23.00 23.07 22.75 22.88 2,242,045 -0.05(-0.22%)
Nov 20, 2014 22.70 22.93 22.43 22.93 2,080,169 +0.10(+0.44%)
Nov 19, 2014 22.70 23.03 22.63 22.83 3,198,798 +0.14(+0.62%)
Nov 18, 2014 22.57 22.87 22.38 22.69 3,835,263 +0.34(+1.52%)
Nov 17, 2014 22.12 22.38 22.07 22.35 3,461,953 +0.17(+0.77%)
Nov 14, 2014 22.05 22.35 22.01 22.18 3,260,517 +0.12(+0.54%)
Nov 13, 2014 22.00 22.30 21.80 22.06 3,365,174 +0.07(+0.32%)
Nov 12, 2014 21.69 22.03 21.56 21.99 2,599,999 +0.23(+1.06%)
Nov 11, 2014 21.81 21.88 21.57 21.76 1,692,028 -0.08(-0.37%)
Nov 10, 2014 21.39 21.94 21.39 21.84 2,983,949 +0.45(+2.10%)
Nov 07, 2014 21.27 21.44 21.07 21.39 2,544,439 +0.13(+0.61%)
Nov 06, 2014 21.27 21.31 21.03 21.26 1,887,609 -0.01(-0.05%)
Nov 05, 2014 21.50 21.50 20.92 21.27 2,900,039 +0.02(+0.09%)
Nov 04, 2014 21.18 21.35 20.95 21.25 3,299,750 +0.03(+0.14%)
Nov 03, 2014 21.62 21.76 21.18 21.22 3,956,100 -0.34(-1.58%)
Oct 31, 2014 21.72 21.87 21.54 21.56 3,664,728 +0.13(+0.61%)
Oct 30, 2014 21.80 21.89 21.35 21.43 4,229,898 -0.82(-3.69%)
Oct 29, 2014 22.63 22.63 22.22 22.25 3,871,890 -0.37(-1.64%)
Oct 28, 2014 22.55 22.93 22.33 22.62 2,266,346 +0.23(+1.03%)
Oct 27, 2014 22.47 22.50 22.50 22.39 5,505,119 -0.11(-0.49%)
Oct 24, 2014 21.80 22.57 21.80 22.50 3,925,046 +0.74(+3.40%)
Oct 23, 2014 21.57 22.09 21.51 21.76 4,939,314 +0.39(+1.82%)
Oct 22, 2014 22.00 22.23 21.34 21.37 7,539,007 -0.51(-2.33%)
Oct 21, 2014 21.25 21.88 20.96 21.88 4,110,576 +0.86(+4.09%)
Oct 20, 2014 20.51 21.12 20.43 21.02 3,624,554 +0.54(+2.64%)
Oct 17, 2014 20.24 20.81 20.03 20.48 4,456,844 +0.57(+2.86%)
Oct 16, 2014 19.57 20.03 19.15 19.91 5,467,520 -0.04(-0.20%)
Oct 15, 2014 19.71 20.05 18.84 19.95 8,263,233 +0.00(+0.00%)
Oct 14, 2014 20.03 20.15 19.80 19.95 4,142,443 -0.03(-0.15%)
Oct 13, 2014 20.55 20.63 19.90 19.98 3,772,428 -0.55(-2.68%)
Oct 10, 2014 20.95 20.98 20.37 20.53 4,592,436 -0.45(-2.14%)
Oct 09, 2014 21.68 21.73 20.89 20.98 3,689,485 -0.81(-3.72%)
Oct 08, 2014 21.65 21.90 20.91 21.79 4,623,516 +0.27(+1.25%)
Oct 07, 2014 21.80 22.07 21.45 21.52 3,137,699 -0.38(-1.74%)
Oct 06, 2014 21.79 22.10 21.67 21.90 2,817,693 +0.27(+1.25%)
Oct 03, 2014 21.71 21.74 21.47 21.63 2,576,991 +0.21(+0.98%)
Oct 02, 2014 21.61 21.63 20.54 21.42 6,052,529 -0.24(-1.11%)
Oct 01, 2014 22.25 22.28 21.64 21.66 3,581,383 -0.64(-2.87%)
Sep 30, 2014 22.40 22.52 22.10 22.30 2,037,967 -0.07(-0.31%)
Sep 29, 2014 22.21 22.46 22.02 22.37 2,142,513 +0.00(+0.00%)
Sep 26, 2014 21.87 22.52 21.82 22.37 1,724,860 +0.58(+2.66%)
Sep 25, 2014 21.80 21.89 21.61 21.79 2,626,589 -0.09(-0.41%)
Sep 24, 2014 21.96 22.00 21.51 21.88 3,295,390 -0.05(-0.23%)
Sep 23, 2014 22.25 22.29 21.85 21.93 2,386,615 -0.37(-1.66%)
Sep 22, 2014 22.48 22.55 22.20 22.30 1,913,944 -0.25(-1.11%)
Sep 19, 2014 22.66 22.71 22.41 22.55 1,619,897 +0.03(+0.13%)
Sep 18, 2014 22.69 22.79 22.40 22.52 2,001,157 -0.13(-0.57%)
Sep 17, 2014 22.85 23.12 22.54 22.65 2,096,265 -0.04(-0.18%)
Sep 16, 2014 22.60 22.83 22.44 22.69 1,402,980 +0.07(+0.31%)
Sep 15, 2014 22.76 22.81 22.43 22.62 1,321,583 -0.12(-0.53%)
Sep 12, 2014 22.81 22.99 22.70 22.74 2,360,617 -0.02(-0.09%)
Sep 11, 2014 22.51 22.81 22.51 22.76 2,000,681 +0.20(+0.89%)
Sep 10, 2014 22.50 22.69 22.36 22.56 2,545,009 +0.02(+0.09%)
Sep 09, 2014 22.45 22.62 22.33 22.54 2,393,107 +0.04(+0.18%)
Sep 08, 2014 22.76 22.81 22.17 22.50 4,058,046 -0.27(-1.19%)
Sep 05, 2014 22.90 22.97 22.63 22.77 2,508,368 -0.12(-0.52%)
Sep 04, 2014 23.20 23.25 22.71 22.89 2,629,476 -0.31(-1.34%)
Sep 03, 2014 23.41 23.41 22.95 23.20 3,000,331 -0.11(-0.47%)
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.