KKR & Co. LP (NY: KKR )

56.44 USD -0.06 (-0.11%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.50 19.73 19.35 19.66 1,331,555 +0.74(+3.91%)
Jun 26, 2013 19.07 19.64 18.86 18.92 2,407,378 -0.04(-0.21%)
Jun 25, 2013 18.02 19.00 18.02 18.96 2,525,498 +1.16(+6.52%)
Jun 24, 2013 18.30 18.36 17.27 17.80 4,586,152 -0.90(-4.81%)
Jun 21, 2013 19.40 19.40 18.29 18.70 3,058,532 +0.04(+0.21%)
Jun 20, 2013 19.23 19.28 18.58 18.66 2,748,279 -0.79(-4.06%)
Jun 19, 2013 19.51 19.68 19.39 19.45 1,239,185 -0.27(-1.37%)
Jun 18, 2013 19.63 19.72 19.41 19.72 864,518 +0.15(+0.77%)
Jun 17, 2013 19.89 20.04 19.45 19.57 1,638,373 -0.18(-0.91%)
Jun 14, 2013 19.30 19.80 19.29 19.75 2,717,913 +0.50(+2.60%)
Jun 13, 2013 19.33 19.39 19.22 19.25 1,656,190 -0.10(-0.52%)
Jun 12, 2013 19.36 19.54 19.22 19.35 1,787,908 +0.09(+0.47%)
Jun 11, 2013 19.11 19.57 18.80 19.26 2,917,995 -0.14(-0.72%)
Jun 10, 2013 19.65 19.81 19.19 19.40 1,793,802 -0.16(-0.82%)
Jun 07, 2013 18.59 19.66 18.51 19.56 4,345,612 +1.13(+6.13%)
Jun 06, 2013 18.35 18.73 18.13 18.43 2,918,195 +0.13(+0.71%)
Jun 05, 2013 18.71 18.87 17.95 18.30 3,665,045 -0.47(-2.50%)
Jun 04, 2013 19.15 19.25 18.72 18.77 2,973,519 -0.27(-1.42%)
Jun 03, 2013 19.59 19.74 18.87 19.04 3,238,523 -0.44(-2.26%)
May 31, 2013 20.08 20.20 19.46 19.48 2,206,942 -0.64(-3.18%)
May 30, 2013 19.98 20.29 19.82 20.12 2,757,464 +0.01(+0.05%)
May 29, 2013 20.59 20.60 19.87 20.11 1,905,908 -0.54(-2.62%)
May 28, 2013 20.54 20.96 20.50 20.65 5,053,500 +0.49(+2.43%)
May 24, 2013 19.90 20.31 19.81 20.16 2,665,430 +0.09(+0.45%)
May 23, 2013 20.11 20.59 19.09 20.07 6,427,755 -0.44(-2.15%)
May 22, 2013 20.95 21.15 20.35 20.51 3,242,725 -0.40(-1.91%)
May 21, 2013 21.11 21.19 20.87 20.91 2,402,241 -0.06(-0.29%)
May 20, 2013 20.93 21.16 20.92 20.97 3,685,400 +0.06(+0.29%)
May 17, 2013 20.70 20.99 20.56 20.91 3,414,460 +0.36(+1.75%)
May 16, 2013 20.64 20.80 20.55 20.55 2,460,505 -0.02(-0.10%)
May 15, 2013 21.17 21.17 20.52 20.57 1,851,159 +0.19(+0.93%)
May 13, 2013 20.70 20.81 20.30 20.38 1,905,036 -0.32(-1.55%)
May 10, 2013 21.00 21.02 20.62 20.70 1,185,810 -0.25(-1.19%)
May 09, 2013 21.15 21.25 20.89 20.95 3,538,980 -0.18(-0.85%)
May 08, 2013 20.75 21.15 20.60 21.13 3,158,276 +0.53(+2.57%)
May 07, 2013 21.22 21.30 20.52 20.60 3,250,860 -0.55(-2.60%)
May 06, 2013 20.91 21.28 20.91 21.15 1,914,292 +0.38(+1.83%)
May 03, 2013 20.78 21.01 20.50 20.77 2,076,492 +0.27(+1.32%)
May 02, 2013 20.74 20.79 20.25 20.50 2,250,139 -0.24(-1.16%)
May 01, 2013 21.00 21.10 20.74 20.74 2,104,041 -0.26(-1.24%)
Apr 30, 2013 21.09 21.29 20.98 21.00 3,047,006 -0.02(-0.10%)
Apr 29, 2013 21.13 21.20 20.82 21.02 2,890,496 -0.03(-0.14%)
Apr 26, 2013 21.29 21.18 20.80 21.05 2,187,367 -0.01(-0.05%)
Apr 25, 2013 20.55 21.60 20.50 21.06 4,874,214 +0.87(+4.31%)
Apr 24, 2013 20.00 20.33 19.91 20.19 2,580,675 +0.29(+1.46%)
Apr 23, 2013 19.67 20.25 19.55 19.90 1,973,672 +0.41(+2.10%)
Apr 22, 2013 19.30 19.67 19.30 19.49 1,438,896 +0.24(+1.25%)
Apr 19, 2013 19.23 19.49 19.07 19.25 1,192,790 -0.01(-0.05%)
Apr 18, 2013 19.96 19.97 19.12 19.26 2,335,667 -0.43(-2.18%)
Apr 17, 2013 20.27 20.36 19.48 19.69 2,037,268 -0.68(-3.34%)
Apr 16, 2013 19.87 20.44 19.78 20.37 2,697,166 +1.01(+5.22%)
Apr 15, 2013 19.59 19.70 18.76 19.36 2,462,249 -0.19(-0.97%)
Apr 12, 2013 19.94 19.95 19.46 19.55 1,905,125 -0.21(-1.06%)
Apr 11, 2013 20.87 20.97 19.63 19.76 2,983,290 -0.44(-2.18%)
Apr 10, 2013 19.65 20.80 19.51 20.20 3,584,641 +0.60(+3.06%)
Apr 09, 2013 19.46 19.96 19.18 19.60 2,323,570 +0.18(+0.93%)
Apr 08, 2013 19.23 19.52 19.20 19.42 1,781,941 +0.30(+1.57%)
Apr 05, 2013 18.51 19.16 18.50 19.12 1,500,866 +0.28(+1.49%)
Apr 04, 2013 18.85 19.10 18.45 18.84 2,254,061 +0.23(+1.24%)
Apr 03, 2013 19.44 19.50 18.52 18.61 1,857,840 -0.68(-3.53%)
Apr 02, 2013 19.61 19.66 19.28 19.29 2,604,639 -0.11(-0.57%)
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.