KKR & Co. LP (NY: KKR )

63.91 USD +0.31 (+0.50%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.02 13.44 12.74 12.83 1,180,739 -0.61(-4.54%)
Dec 29, 2011 13.10 13.60 12.80 13.44 1,455,894 +0.29(+2.21%)
Dec 28, 2011 13.38 13.42 12.84 13.15 909,515 -0.26(-1.94%)
Dec 27, 2011 13.20 13.42 13.12 13.41 857,532 +0.23(+1.75%)
Dec 23, 2011 13.00 13.25 12.90 13.18 560,230 +0.55(+4.35%)
Dec 21, 2011 12.50 12.71 12.24 12.63 1,038,048 -0.04(-0.32%)
Dec 20, 2011 12.38 12.78 12.27 12.67 1,106,405 +0.32(+2.59%)
Dec 19, 2011 12.67 12.80 12.25 12.35 568,425 -0.35(-2.76%)
Dec 16, 2011 12.54 12.84 12.50 12.70 762,651 +0.38(+3.08%)
Dec 15, 2011 12.65 12.65 12.25 12.32 942,049 -0.08(-0.65%)
Dec 14, 2011 12.56 12.56 12.00 12.40 1,409,243 -0.32(-2.52%)
Dec 13, 2011 12.95 12.96 12.49 12.72 930,434 -0.17(-1.32%)
Dec 12, 2011 12.71 12.90 12.40 12.89 522,243 -0.04(-0.31%)
Dec 09, 2011 12.55 13.00 12.53 12.93 664,276 +0.45(+3.61%)
Dec 08, 2011 13.28 13.28 12.33 12.48 1,301,480 -1.05(-7.76%)
Dec 07, 2011 13.33 13.56 13.26 13.53 911,148 +0.04(+0.30%)
Dec 06, 2011 13.66 13.66 13.01 13.49 1,018,591 -0.03(-0.22%)
Dec 05, 2011 13.39 13.68 13.32 13.52 1,146,362 +0.42(+3.21%)
Dec 02, 2011 13.20 13.54 13.00 13.10 1,392,916 +0.09(+0.69%)
Dec 01, 2011 12.90 13.08 12.86 13.01 1,077,920 +0.18(+1.40%)
Nov 30, 2011 12.51 12.83 12.26 12.83 1,172,149 +0.81(+6.74%)
Nov 29, 2011 12.00 12.09 11.80 12.02 1,001,029 +0.04(+0.33%)
Nov 28, 2011 11.51 11.99 11.51 11.98 1,068,164 +0.89(+8.03%)
Nov 25, 2011 11.44 11.59 11.07 11.09 352,408 -0.41(-3.57%)
Nov 23, 2011 11.62 11.65 11.35 11.50 776,327 -0.30(-2.54%)
Nov 22, 2011 11.68 11.89 11.60 11.80 1,133,767 +0.02(+0.17%)
Nov 21, 2011 11.93 12.02 11.47 11.78 2,197,335 -0.36(-2.97%)
Nov 18, 2011 12.25 12.44 12.13 12.14 1,600,646 +0.03(+0.25%)
Nov 17, 2011 12.95 13.03 12.11 12.11 1,795,996 -0.87(-6.70%)
Nov 16, 2011 13.07 13.12 12.74 12.98 1,147,541 -0.36(-2.70%)
Nov 15, 2011 13.17 13.46 12.97 13.34 904,307 +0.05(+0.38%)
Nov 14, 2011 13.56 13.86 13.15 13.29 1,502,355 -0.34(-2.49%)
Nov 11, 2011 13.03 13.68 13.00 13.63 1,049,403 +0.78(+6.07%)
Nov 10, 2011 13.04 13.04 12.73 12.85 934,398 +0.16(+1.26%)
Nov 09, 2011 13.65 13.74 12.62 12.69 1,762,705 -1.38(-9.81%)
Nov 08, 2011 13.67 14.58 13.67 14.07 2,118,001 +0.40(+2.93%)
Nov 07, 2011 13.52 13.85 13.17 13.67 1,154,304 +0.15(+1.11%)
Nov 04, 2011 13.49 13.68 12.92 13.52 1,953,212 +0.00(+0.00%)
Nov 03, 2011 13.85 13.87 13.23 13.52 1,196,034 -0.15(-1.10%)
Nov 02, 2011 13.39 13.70 13.23 13.67 2,030,963 +0.74(+5.72%)
Nov 01, 2011 12.88 13.18 12.58 12.93 1,656,237 -0.55(-4.08%)
Oct 31, 2011 13.68 13.82 13.32 13.48 2,342,485 -0.55(-3.92%)
Oct 28, 2011 13.50 14.11 13.37 14.03 1,475,599 +0.38(+2.78%)
Oct 27, 2011 12.90 13.73 12.88 13.65 2,318,532 +1.05(+8.33%)
Oct 26, 2011 12.75 12.92 12.44 12.60 1,696,574 +0.06(+0.48%)
Oct 25, 2011 12.97 13.03 12.19 12.54 3,704,430 -0.63(-4.78%)
Oct 24, 2011 12.40 13.25 12.29 13.17 4,031,189 +0.77(+6.21%)
Oct 21, 2011 11.82 12.73 11.82 12.40 1,875,800 +0.70(+5.98%)
Oct 20, 2011 11.35 11.76 11.01 11.70 1,835,171 +0.29(+2.54%)
Oct 19, 2011 12.26 12.34 11.33 11.41 1,657,673 -0.77(-6.32%)
Oct 18, 2011 11.70 12.33 11.51 12.18 1,304,949 +0.46(+3.92%)
Oct 17, 2011 12.39 12.46 11.69 11.72 2,524,547 -0.83(-6.61%)
Oct 14, 2011 12.43 12.61 12.10 12.55 1,755,485 +0.39(+3.21%)
Oct 13, 2011 12.13 12.20 11.98 12.16 1,307,347 -0.14(-1.14%)
Oct 12, 2011 11.75 12.49 11.75 12.30 2,771,543 +0.83(+7.24%)
Oct 11, 2011 10.87 11.69 10.60 11.47 2,035,571 +0.45(+4.08%)
Oct 10, 2011 10.72 11.24 10.68 11.02 1,186,060 +0.62(+5.96%)
Oct 07, 2011 10.81 10.96 10.28 10.40 1,188,287 -0.19(-1.79%)
Oct 06, 2011 10.52 10.71 10.45 10.59 1,206,408 +0.20(+1.92%)
Oct 05, 2011 10.20 10.53 10.08 10.39 1,437,782 +0.25(+2.47%)
Oct 04, 2011 9.750 10.24 8.950 10.14 2,453,154 +0.22(+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.