KKR & Co. LP (NY: KKR )

48.82 -0.75 (-1.51%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.62 21.68 21.10 21.14 2,278,976 -0.49(-2.28%)
Apr 29, 2014 21.66 21.85 21.44 21.64 2,589,931 +0.03(+0.13%)
Apr 28, 2014 22.18 22.18 21.42 21.61 2,729,529 -0.47(-2.11%)
Apr 25, 2014 22.62 22.95 21.93 22.08 2,872,376 -0.65(-2.87%)
Apr 24, 2014 22.35 22.76 21.56 22.73 4,886,390 +0.72(+3.26%)
Apr 23, 2014 22.23 22.28 21.94 22.01 2,881,241 -0.20(-0.88%)
Apr 22, 2014 21.60 22.29 21.58 22.21 1,777,236 +0.61(+2.80%)
Apr 21, 2014 21.44 21.71 21.39 21.60 1,956,129 +0.13(+0.61%)
Apr 17, 2014 21.69 21.47 21.47 21.47 3,546,842 -0.10(-0.48%)
Apr 16, 2014 20.67 21.61 20.59 21.57 2,994,994 +0.99(+4.79%)
Apr 15, 2014 20.23 20.61 20.12 20.59 1,936,705 +0.33(+1.61%)
Apr 14, 2014 20.52 20.58 19.97 20.26 3,341,177 -0.10(-0.50%)
Apr 11, 2014 20.71 20.82 20.20 20.36 4,533,751 -0.53(-2.54%)
Apr 10, 2014 21.74 21.79 20.70 20.89 3,211,846 -0.78(-3.61%)
Apr 09, 2014 21.05 21.72 20.96 21.68 3,304,468 +0.75(+3.60%)
Apr 08, 2014 21.41 21.50 20.81 20.92 3,453,460 -0.48(-2.26%)
Apr 07, 2014 21.92 22.02 21.37 21.41 3,125,028 -0.61(-2.79%)
Apr 04, 2014 22.13 22.63 21.90 22.02 3,641,447 -0.05(-0.21%)
Apr 03, 2014 21.77 22.11 21.68 22.07 2,367,761 +0.60(+2.78%)
Apr 02, 2014 21.63 21.90 21.34 21.47 1,631,362 -0.31(-1.41%)
Apr 01, 2014 21.11 21.80 21.11 21.78 6,512,517 +0.51(+2.41%)
Mar 31, 2014 21.14 21.30 21.06 21.27 2,004,070 +0.28(+1.33%)
Mar 28, 2014 20.99 21.21 20.81 20.99 1,966,586 +0.13(+0.63%)
Mar 27, 2014 20.84 20.98 20.66 20.86 1,773,703 +0.07(+0.36%)
Mar 26, 2014 21.14 21.19 20.55 20.78 5,783,144 -0.34(-1.63%)
Mar 25, 2014 21.37 21.59 21.06 21.13 2,132,864 -0.13(-0.61%)
Mar 24, 2014 21.44 21.51 20.84 21.26 2,569,205 -0.15(-0.70%)
Mar 21, 2014 22.05 22.16 21.39 21.41 2,133,808 -0.44(-2.00%)
Mar 20, 2014 21.62 21.94 21.48 21.84 3,051,181 +0.16(+0.73%)
Mar 19, 2014 21.83 21.88 21.56 21.68 2,949,582 -0.11(-0.51%)
Mar 18, 2014 21.64 21.90 21.57 21.80 3,570,189 +0.16(+0.73%)
Mar 17, 2014 21.55 21.87 21.55 21.64 1,483,270 +0.25(+1.18%)
Mar 14, 2014 21.82 21.99 21.32 21.39 3,477,270 -0.55(-2.50%)
Mar 13, 2014 22.22 22.35 21.83 21.94 1,865,586 -0.34(-1.51%)
Mar 12, 2014 22.42 22.44 21.97 22.27 1,527,514 -0.28(-1.24%)
Mar 11, 2014 22.62 22.72 22.46 22.55 1,034,562 -0.10(-0.45%)
Mar 10, 2014 22.61 22.72 22.46 22.65 1,634,564 +0.05(+0.21%)
Mar 07, 2014 22.91 22.95 22.53 22.61 3,048,665 -0.17(-0.74%)
Mar 06, 2014 22.60 22.78 22.60 22.77 2,530,702 +0.20(+0.91%)
Mar 05, 2014 22.41 22.58 22.36 22.57 1,634,797 +0.11(+0.50%)
Mar 04, 2014 22.46 22.49 22.28 22.46 1,855,400 +0.44(+1.99%)
Mar 03, 2014 22.21 22.30 21.68 22.02 3,334,462 -0.46(-2.03%)
Feb 28, 2014 22.21 22.50 22.18 22.48 1,853,464 +0.31(+1.39%)
Feb 27, 2014 22.22 22.33 22.07 22.17 1,730,174 +0.00(+0.00%)
Feb 26, 2014 22.42 22.42 22.12 22.17 2,296,332 -0.20(-0.92%)
Feb 25, 2014 22.49 22.57 22.32 22.37 2,398,853 -0.11(-0.50%)
Feb 24, 2014 22.54 22.85 22.33 22.49 2,978,385 +0.16(+0.71%)
Feb 21, 2014 22.28 22.52 22.23 22.33 2,323,966 +0.14(+0.63%)
Feb 20, 2014 22.26 22.32 22.12 22.19 1,543,572 -0.11(-0.50%)
Feb 19, 2014 22.18 22.49 22.11 22.30 1,848,914 -0.02(-0.08%)
Feb 18, 2014 22.44 22.54 22.11 22.32 1,935,405 -0.16(-0.70%)
Feb 14, 2014 22.48 22.48 22.48 22.48 911,842 +0.01(+0.04%)
Feb 13, 2014 22.35 22.52 22.14 22.47 1,887,005 -0.23(-1.03%)
Feb 12, 2014 22.58 22.76 22.43 22.70 1,495,770 +0.12(+0.54%)
Feb 11, 2014 23.15 23.24 22.54 22.58 6,143,337 -0.21(-0.94%)
Feb 10, 2014 22.58 23.15 22.36 22.79 3,376,867 +0.29(+1.28%)
Feb 07, 2014 22.86 22.86 22.28 22.50 1,893,493 +0.26(+1.17%)
Feb 06, 2014 22.63 22.81 22.01 22.24 3,498,699 +0.63(+2.93%)
Feb 05, 2014 21.76 21.83 21.32 21.61 2,971,069 -0.20(-0.94%)
Feb 04, 2014 21.28 22.10 21.28 21.82 3,154,407 +0.60(+2.81%)
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.