KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.86 17.04 16.40 16.41 2,593,331 -0.41(-2.44%)
Mar 30, 2011 17.53 17.66 16.81 16.82 3,116,674 -0.59(-3.39%)
Mar 29, 2011 17.61 17.74 17.14 17.41 1,570,923 -0.20(-1.14%)
Mar 28, 2011 17.94 17.94 17.41 17.61 1,539,374 -0.23(-1.29%)
Mar 25, 2011 17.75 18.00 17.50 17.84 2,715,707 +0.20(+1.13%)
Mar 24, 2011 17.30 17.80 17.00 17.64 3,941,044 +0.53(+3.10%)
Mar 23, 2011 17.00 17.14 16.83 17.11 2,024,444 +0.11(+0.65%)
Mar 22, 2011 17.16 17.16 16.65 17.00 2,635,135 +0.20(+1.19%)
Mar 21, 2011 16.67 16.80 16.66 16.80 1,642,924 +0.52(+3.19%)
Mar 18, 2011 16.51 16.75 16.21 16.28 2,819,319 -0.13(-0.79%)
Mar 17, 2011 16.00 16.69 16.00 16.41 2,037,328 +0.62(+3.93%)
Mar 16, 2011 16.84 17.00 15.77 15.79 3,782,488 -0.80(-4.82%)
Mar 15, 2011 16.79 17.28 16.55 16.59 2,407,193 -0.69(-3.99%)
Mar 14, 2011 17.07 17.50 17.04 17.28 1,597,295 -0.13(-0.75%)
Mar 11, 2011 17.00 17.58 17.00 17.41 1,281,719 +0.18(+1.04%)
Mar 10, 2011 17.02 17.36 16.71 17.23 2,082,204 -0.19(-1.09%)
Mar 09, 2011 17.50 17.78 17.30 17.42 2,518,872 -0.09(-0.51%)
Mar 08, 2011 17.62 17.66 17.16 17.51 1,391,149 +0.08(+0.46%)
Mar 07, 2011 17.89 18.23 17.07 17.43 2,473,149 -0.25(-1.41%)
Mar 04, 2011 17.90 18.29 17.63 17.68 1,751,817 +0.01(+0.06%)
Mar 03, 2011 17.26 17.81 17.13 17.67 2,610,558 +0.28(+1.61%)
Mar 02, 2011 16.40 17.41 16.30 17.39 3,297,094 +1.03(+6.30%)
Mar 01, 2011 16.78 16.98 16.25 16.36 1,748,503 -0.30(-1.80%)
Feb 28, 2011 17.30 17.30 16.60 16.66 1,712,802 -0.53(-3.08%)
Feb 25, 2011 16.75 17.45 16.75 17.19 2,631,314 +0.49(+2.93%)
Feb 24, 2011 16.72 16.77 16.39 16.70 2,223,665 +0.33(+2.02%)
Feb 23, 2011 16.75 17.00 16.09 16.37 3,746,101 +0.19(+1.17%)
Feb 22, 2011 16.10 16.27 15.99 16.18 1,908,379 -0.11(-0.68%)
Feb 18, 2011 16.24 16.41 16.14 16.29 2,021,690 +0.09(+0.56%)
Feb 17, 2011 16.27 16.29 16.03 16.20 2,541,249 -0.07(-0.43%)
Feb 16, 2011 16.33 16.50 16.17 16.27 1,922,770 +0.00(+0.00%)
Feb 15, 2011 16.20 16.35 16.14 16.27 740,306 +0.00(+0.00%)
Feb 14, 2011 16.14 16.40 16.01 16.27 1,948,529 +0.19(+1.18%)
Feb 11, 2011 16.10 16.31 15.97 16.08 3,461,332 -0.09(-0.56%)
Feb 10, 2011 16.03 16.47 15.90 16.17 1,219,550 -0.07(-0.43%)
Feb 09, 2011 16.22 16.36 15.93 16.24 1,715,141 -0.05(-0.31%)
Feb 08, 2011 16.61 16.69 16.20 16.29 2,210,016 -0.49(-2.92%)
Feb 07, 2011 17.09 17.11 16.53 16.78 2,559,531 -0.21(-1.24%)
Feb 04, 2011 16.71 17.07 16.41 16.99 2,063,244 +0.38(+2.29%)
Feb 03, 2011 16.32 16.76 16.00 16.61 3,770,302 +0.63(+3.94%)
Feb 02, 2011 15.60 16.25 15.57 15.98 2,972,829 +0.44(+2.83%)
Feb 01, 2011 15.05 15.95 15.00 15.54 4,053,602 +0.55(+3.67%)
Jan 31, 2011 14.95 15.09 14.90 14.99 4,372,475 +0.00(+0.00%)
Jan 28, 2011 15.00 15.04 14.66 14.99 3,132,397 +0.01(+0.07%)
Jan 27, 2011 15.07 15.10 14.86 14.98 1,904,948 +0.02(+0.13%)
Jan 26, 2011 14.90 15.09 14.63 14.96 1,687,721 +0.13(+0.88%)
Jan 25, 2011 15.00 15.09 14.72 14.83 3,208,602 -0.24(-1.59%)
Jan 24, 2011 15.09 15.37 14.98 15.07 1,480,543 -0.04(-0.26%)
Jan 21, 2011 15.02 15.27 14.95 15.11 1,569,146 +0.07(+0.47%)
Jan 20, 2011 15.07 15.20 14.75 15.04 1,655,482 -0.21(-1.38%)
Jan 19, 2011 15.69 15.89 15.00 15.25 1,715,767 -0.45(-2.87%)
Jan 18, 2011 15.76 15.76 15.33 15.70 1,752,154 +0.02(+0.13%)
Jan 14, 2011 15.60 15.82 15.52 15.68 2,173,870 +0.03(+0.19%)
Jan 13, 2011 15.32 15.65 15.15 15.65 3,658,761 +0.43(+2.83%)
Jan 12, 2011 15.10 15.30 15.06 15.22 1,177,801 +0.22(+1.47%)
Jan 11, 2011 15.48 15.50 14.82 15.00 1,286,019 -0.09(-0.60%)
Jan 10, 2011 15.04 15.20 14.91 15.09 1,454,320 +0.12(+0.80%)
Jan 07, 2011 15.30 15.40 14.93 14.97 1,006,730 -0.26(-1.71%)
Jan 06, 2011 15.06 15.29 14.83 15.23 2,225,784 +0.09(+0.59%)
Jan 05, 2011 14.41 15.20 14.15 15.14 1,623,102 +0.69(+4.78%)
Jan 04, 2011 14.50 14.68 14.23 14.45 1,251,045 -0.05(-0.34%)
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.