KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.84 20.90 20.40 20.45 1,250,916 -0.36(-1.73%)
Jul 30, 2013 20.95 21.00 20.69 20.81 734,550 +0.04(+0.19%)
Jul 29, 2013 20.60 20.83 20.36 20.77 1,519,133 +0.10(+0.48%)
Jul 26, 2013 19.96 20.73 19.87 20.67 2,259,941 -0.27(-1.29%)
Jul 25, 2013 20.54 20.94 19.99 20.94 2,834,057 +0.28(+1.36%)
Jul 24, 2013 21.38 21.42 20.35 20.66 1,768,896 -0.63(-2.96%)
Jul 23, 2013 21.66 21.70 21.10 21.29 757,008 -0.13(-0.61%)
Jul 22, 2013 20.95 21.78 20.91 21.42 2,870,764 +0.51(+2.44%)
Jul 19, 2013 20.45 20.95 20.30 20.91 2,021,240 +0.46(+2.25%)
Jul 18, 2013 19.87 20.61 19.86 20.45 3,187,481 +0.74(+3.75%)
Jul 17, 2013 20.00 20.25 19.68 19.71 1,145,312 -0.36(-1.79%)
Jul 16, 2013 20.50 20.50 19.76 20.07 1,344,752 -0.46(-2.24%)
Jul 15, 2013 20.66 20.78 20.41 20.53 823,418 +0.07(+0.34%)
Jul 12, 2013 20.14 20.50 20.05 20.46 1,342,551 +0.41(+2.04%)
Jul 11, 2013 19.95 20.15 19.82 20.05 1,889,567 +0.34(+1.73%)
Jul 10, 2013 19.89 19.96 19.66 19.71 1,051,415 -0.18(-0.90%)
Jul 09, 2013 20.05 20.08 19.73 19.89 1,754,023 -0.05(-0.25%)
Jul 08, 2013 19.64 20.07 19.63 19.94 2,191,693 +0.45(+2.31%)
Jul 05, 2013 19.33 19.50 19.17 19.49 938,279 +0.46(+2.42%)
Jul 03, 2013 19.12 19.24 18.89 19.03 833,493 -0.33(-1.70%)
Jul 02, 2013 19.75 19.88 19.06 19.36 1,466,840 -0.40(-2.02%)
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.