KKR & Co. LP (NY: KKR )

51.10 -0.75 (-1.45%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.87 21.88 21.27 21.34 4,713,312 -1.29(-5.72%)
Jul 30, 2014 23.08 23.08 22.58 22.63 3,740,140 -0.26(-1.14%)
Jul 29, 2014 22.91 22.99 22.66 22.90 2,386,616 +0.15(+0.66%)
Jul 28, 2014 23.13 23.23 22.64 22.75 3,454,695 -0.33(-1.41%)
Jul 25, 2014 23.23 23.45 22.96 23.07 2,665,637 -0.15(-0.64%)
Jul 24, 2014 23.44 23.63 22.83 23.22 5,698,345 -0.35(-1.50%)
Jul 23, 2014 23.56 23.70 23.44 23.57 2,799,054 +0.07(+0.28%)
Jul 22, 2014 23.70 23.82 23.38 23.51 3,303,712 +0.04(+0.16%)
Jul 21, 2014 23.32 23.65 23.20 23.47 2,687,936 +0.09(+0.40%)
Jul 18, 2014 23.28 23.42 23.22 23.38 2,308,865 +0.17(+0.72%)
Jul 17, 2014 23.45 23.72 23.11 23.21 2,543,680 -0.28(-1.19%)
Jul 16, 2014 23.51 23.58 23.24 23.49 3,807,935 +0.13(+0.56%)
Jul 15, 2014 23.42 23.46 23.17 23.36 2,003,085 +0.09(+0.40%)
Jul 14, 2014 23.21 23.42 23.13 23.27 2,336,126 +0.27(+1.17%)
Jul 11, 2014 22.80 23.03 22.64 23.00 4,072,295 +0.22(+0.98%)
Jul 10, 2014 22.76 22.78 22.22 22.77 3,449,825 -0.36(-1.57%)
Jul 09, 2014 23.16 23.23 22.68 23.14 3,388,519 +0.27(+1.18%)
Jul 08, 2014 23.28 23.29 22.40 22.87 2,986,019 -0.41(-1.76%)
Jul 07, 2014 23.07 23.36 22.91 23.28 2,092,341 +0.13(+0.56%)
Jul 03, 2014 23.17 23.15 23.15 23.15 933,752 +0.14(+0.61%)
Jul 02, 2014 22.77 23.11 22.71 23.01 1,686,947 +0.20(+0.90%)
Jul 01, 2014 22.78 23.13 22.67 22.80 2,199,056 +0.15(+0.66%)
Jun 30, 2014 22.52 22.99 22.49 22.65 2,716,375 +0.12(+0.54%)
Jun 27, 2014 22.14 22.55 22.13 22.53 2,854,144 +0.31(+1.38%)
Jun 26, 2014 21.99 22.22 21.94 22.22 1,284,395 +0.23(+1.06%)
Jun 25, 2014 21.95 22.05 21.89 21.99 1,274,949 +0.04(+0.17%)
Jun 24, 2014 22.19 22.24 21.89 21.95 2,056,303 -0.28(-1.26%)
Jun 23, 2014 22.40 22.40 22.23 22.23 2,125,330 -0.15(-0.67%)
Jun 20, 2014 22.63 22.63 22.36 22.38 2,710,949 -0.22(-0.99%)
Jun 19, 2014 22.66 22.72 22.53 22.61 2,504,789 +0.01(+0.04%)
Jun 18, 2014 22.35 22.63 22.13 22.60 3,100,886 +0.25(+1.13%)
Jun 17, 2014 22.16 22.43 22.02 22.35 1,630,470 +0.19(+0.84%)
Jun 16, 2014 22.25 22.31 21.99 22.16 1,630,647 -0.07(-0.34%)
Jun 13, 2014 22.58 22.58 22.16 22.23 1,645,589 -0.34(-1.49%)
Jun 12, 2014 22.53 22.75 22.38 22.57 2,577,430 +0.07(+0.29%)
Jun 11, 2014 22.36 22.60 22.36 22.50 1,629,284 +0.05(+0.21%)
Jun 10, 2014 22.53 22.53 22.36 22.46 2,073,515 +0.07(+0.29%)
Jun 06, 2014 22.24 22.58 22.21 22.39 3,006,871 +0.32(+1.43%)
Jun 05, 2014 22.20 22.30 21.97 22.08 2,728,144 +0.07(+0.30%)
Jun 04, 2014 21.76 22.12 21.74 22.01 3,128,196 +0.27(+1.24%)
Jun 03, 2014 21.28 21.75 21.17 21.74 3,283,557 +0.42(+1.97%)
Jun 02, 2014 21.16 21.44 21.06 21.32 3,159,413 +0.16(+0.75%)
May 30, 2014 21.19 21.23 20.91 21.16 2,057,447 -0.05(-0.22%)
May 29, 2014 21.36 21.41 21.13 21.21 1,999,135 -0.12(-0.57%)
May 28, 2014 21.32 21.49 21.22 21.33 1,436,714 +0.00(+0.00%)
May 27, 2014 21.70 21.70 21.19 21.33 1,988,933 -0.12(-0.56%)
May 23, 2014 21.83 21.45 21.45 21.45 1,863,853 -0.23(-1.07%)
May 22, 2014 21.74 21.78 21.14 21.68 3,929,742 -0.11(-0.51%)
May 21, 2014 21.55 21.91 21.40 21.80 2,675,569 +0.51(+2.41%)
May 20, 2014 21.81 21.85 20.85 21.28 3,439,064 -0.39(-1.80%)
May 19, 2014 20.95 21.69 20.90 21.68 3,012,280 +0.80(+3.84%)
May 16, 2014 20.72 21.09 20.59 20.87 2,666,468 +0.03(+0.13%)
May 15, 2014 21.44 21.56 20.62 20.85 3,363,457 -0.66(-3.07%)
May 14, 2014 21.79 21.95 21.38 21.51 2,660,678 -0.10(-0.47%)
May 13, 2014 21.65 21.91 21.42 21.61 3,956,037 +0.24(+1.13%)
May 12, 2014 20.94 21.44 20.88 21.37 3,925,241 +0.57(+2.73%)
May 09, 2014 20.32 20.87 20.29 20.80 3,252,578 +0.54(+2.67%)
May 08, 2014 20.53 20.98 20.25 20.26 3,829,975 -0.25(-1.23%)
May 07, 2014 21.15 21.20 20.04 20.51 5,501,621 -0.83(-3.88%)
May 06, 2014 21.50 21.50 21.15 21.34 3,505,463 -0.06(-0.26%)
May 05, 2014 21.15 21.79 20.99 21.40 2,793,682 +0.02(+0.09%)
May 02, 2014 22.05 22.05 21.32 21.38 4,668,295 -0.50(-2.30%)
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.