KKR & Co. LP (NY: KKR )

63.49 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.86 19.16 18.63 18.96 2,311,125 +0.19(+1.01%)
Apr 28, 2011 18.44 18.79 18.25 18.77 2,878,398 +0.38(+2.07%)
Apr 27, 2011 18.38 18.50 18.16 18.39 1,919,351 +0.09(+0.49%)
Apr 26, 2011 18.24 18.40 18.20 18.30 1,405,779 +0.07(+0.38%)
Apr 25, 2011 18.28 18.30 18.10 18.23 1,040,392 +0.02(+0.11%)
Apr 21, 2011 18.07 18.34 17.82 18.21 1,398,036 +0.23(+1.28%)
Apr 20, 2011 17.90 18.10 17.80 17.98 2,303,129 +0.33(+1.87%)
Apr 19, 2011 18.00 18.00 17.62 17.65 1,387,320 -0.17(-0.95%)
Apr 18, 2011 18.02 18.20 17.50 17.82 2,089,244 -0.40(-2.20%)
Apr 15, 2011 17.94 18.46 17.89 18.22 2,576,568 +0.41(+2.30%)
Apr 14, 2011 17.91 18.22 17.75 17.81 3,448,974 -0.14(-0.78%)
Apr 13, 2011 17.90 18.05 17.71 17.95 5,464,188 +0.36(+2.05%)
Apr 12, 2011 17.81 17.81 17.40 17.59 5,971,352 -0.21(-1.15%)
Apr 11, 2011 17.80 17.98 17.24 17.80 3,142,411 +0.41(+2.33%)
Apr 08, 2011 17.50 17.52 17.18 17.39 1,028,754 +0.00(+0.00%)
Apr 07, 2011 17.47 17.52 17.12 17.39 1,347,511 -0.03(-0.17%)
Apr 06, 2011 17.53 17.65 17.26 17.42 1,856,934 +0.01(+0.06%)
Apr 05, 2011 17.20 17.41 17.06 17.41 2,810,079 +0.27(+1.58%)
Apr 04, 2011 17.08 17.21 17.03 17.14 2,212,275 +0.23(+1.36%)
Apr 01, 2011 16.60 17.00 16.56 16.91 2,409,436 +0.50(+3.05%)
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%)
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.