KKR & Co. LP (NY: KKR )

50.55 -1.30 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.48 13.73 13.08 13.64 2,876,006 -0.18(-1.28%)
Jul 28, 2011 13.97 14.14 13.73 13.82 2,073,424 -0.19(-1.33%)
Jul 27, 2011 14.48 14.57 13.89 14.00 1,367,540 -0.62(-4.26%)
Jul 26, 2011 14.67 14.79 14.49 14.63 881,914 -0.09(-0.63%)
Jul 25, 2011 14.82 14.90 14.69 14.72 1,141,389 -0.26(-1.74%)
Jul 22, 2011 14.88 14.99 14.88 14.98 2,069,741 +0.25(+1.71%)
Jul 21, 2011 14.44 14.87 14.44 14.73 1,724,960 +0.46(+3.20%)
Jul 20, 2011 13.97 14.40 13.96 14.27 2,507,801 +0.38(+2.75%)
Jul 19, 2011 14.05 14.14 13.79 13.89 1,023,515 -0.06(-0.40%)
Jul 18, 2011 14.52 14.52 13.84 13.95 1,588,890 -0.61(-4.22%)
Jul 15, 2011 14.69 14.85 14.40 14.56 1,581,538 -0.07(-0.45%)
Jul 14, 2011 14.25 14.86 14.24 14.63 4,448,603 +0.39(+2.75%)
Jul 13, 2011 13.83 14.42 13.83 14.24 2,880,352 +0.43(+3.10%)
Jul 12, 2011 13.65 13.93 13.64 13.81 2,626,463 +0.07(+0.47%)
Jul 11, 2011 14.34 14.39 13.51 13.74 4,865,089 -0.81(-5.57%)
Jul 08, 2011 14.33 14.66 14.15 14.55 2,028,030 -0.23(-1.57%)
Jul 07, 2011 15.16 15.25 14.75 14.79 2,586,077 -0.19(-1.24%)
Jul 06, 2011 14.94 15.05 14.83 14.97 856,132 +0.05(+0.31%)
Jul 05, 2011 15.35 15.39 14.90 14.93 1,837,236 -0.50(-3.26%)
Jul 01, 2011 15.35 15.55 15.18 15.43 1,279,017 +0.23(+1.53%)
Jun 30, 2011 14.97 15.33 14.91 15.20 1,645,239 +0.30(+2.00%)
Jun 29, 2011 14.66 15.06 14.64 14.90 1,614,092 +0.34(+2.30%)
Jun 28, 2011 14.63 14.79 14.48 14.56 1,472,134 -0.02(-0.13%)
Jun 27, 2011 14.63 14.77 14.45 14.58 1,194,042 -0.09(-0.63%)
Jun 24, 2011 14.71 14.83 14.56 14.67 886,186 -0.09(-0.63%)
Jun 23, 2011 14.69 14.86 14.51 14.77 1,059,350 -0.12(-0.81%)
Jun 22, 2011 14.57 14.96 14.54 14.89 1,376,575 +0.27(+1.85%)
Jun 21, 2011 14.20 14.71 14.10 14.62 2,362,648 +0.45(+3.15%)
Jun 20, 2011 14.27 14.28 14.12 14.17 1,606,645 -0.33(-2.25%)
Jun 17, 2011 14.49 14.58 14.35 14.50 1,231,370 +0.14(+0.97%)
Jun 16, 2011 14.34 14.46 14.06 14.36 1,582,427 -0.01(-0.06%)
Jun 15, 2011 14.68 14.68 14.32 14.37 1,739,207 -0.38(-2.59%)
Jun 14, 2011 14.66 14.95 14.60 14.75 1,833,893 +0.19(+1.28%)
Jun 13, 2011 14.82 14.98 14.52 14.56 1,155,814 -0.26(-1.76%)
Jun 10, 2011 14.93 15.00 14.76 14.82 1,104,850 -0.16(-1.06%)
Jun 09, 2011 14.75 15.26 14.74 14.98 3,091,194 +0.24(+1.64%)
Jun 08, 2011 15.12 15.22 14.70 14.74 1,899,370 -0.43(-2.82%)
Jun 07, 2011 15.27 15.37 15.13 15.17 1,876,568 -0.08(-0.55%)
Jun 06, 2011 15.59 15.65 14.93 15.25 2,806,976 -0.50(-3.19%)
Jun 03, 2011 15.93 15.97 15.64 15.75 1,215,176 -0.19(-1.17%)
May 24, 2011 15.61 16.04 15.61 15.94 1,677,048 +0.34(+2.21%)
May 23, 2011 15.74 15.83 15.46 15.60 2,142,906 -0.35(-2.22%)
May 20, 2011 16.03 16.11 15.86 15.95 1,161,582 -0.14(-0.87%)
May 19, 2011 16.28 16.37 16.04 16.09 1,328,389 -0.11(-0.69%)
May 18, 2011 16.01 16.28 15.86 16.20 1,763,660 +0.17(+1.05%)
May 17, 2011 16.02 16.09 15.64 16.03 2,897,336 -0.12(-0.75%)
May 16, 2011 16.10 16.41 16.03 16.15 1,278,965 -0.08(-0.52%)
May 13, 2011 15.92 16.30 15.88 16.24 1,597,431 +0.32(+1.99%)
May 12, 2011 16.11 16.18 15.63 15.92 3,234,190 -0.39(-2.40%)
May 11, 2011 16.55 16.61 16.04 16.31 2,555,522 -0.26(-1.57%)
May 10, 2011 16.67 16.71 16.49 16.57 2,739,022 +0.01(+0.06%)
May 09, 2011 16.55 16.68 16.48 16.56 2,351,694 +0.06(+0.34%)
May 06, 2011 16.63 16.76 16.45 16.51 2,262,201 +0.07(+0.45%)
May 05, 2011 16.65 16.85 16.15 16.43 3,368,130 -0.14(-0.84%)
May 04, 2011 17.23 17.41 16.53 16.57 4,645,390 -0.41(-2.41%)
May 03, 2011 17.31 17.62 16.95 16.98 3,751,933 -0.34(-1.94%)
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.