KKR & Co. LP (NY: KKR )

63.70 USD +0.10 (+0.16%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.40 22.52 22.10 22.30 2,037,967 -0.07(-0.31%)
Sep 29, 2014 22.21 22.46 22.02 22.37 2,142,513 +0.00(+0.00%)
Sep 26, 2014 21.87 22.52 21.82 22.37 1,724,860 +0.58(+2.66%)
Sep 25, 2014 21.80 21.89 21.61 21.79 2,626,589 -0.09(-0.41%)
Sep 24, 2014 21.96 22.00 21.51 21.88 3,295,390 -0.05(-0.23%)
Sep 23, 2014 22.25 22.29 21.85 21.93 2,386,615 -0.37(-1.66%)
Sep 22, 2014 22.48 22.55 22.20 22.30 1,913,944 -0.25(-1.11%)
Sep 19, 2014 22.66 22.71 22.41 22.55 1,619,897 +0.03(+0.13%)
Sep 18, 2014 22.69 22.79 22.40 22.52 2,001,157 -0.13(-0.57%)
Sep 17, 2014 22.85 23.12 22.54 22.65 2,096,265 -0.04(-0.18%)
Sep 16, 2014 22.60 22.83 22.44 22.69 1,402,980 +0.07(+0.31%)
Sep 15, 2014 22.76 22.81 22.43 22.62 1,321,583 -0.12(-0.53%)
Sep 12, 2014 22.81 22.99 22.70 22.74 2,360,617 -0.02(-0.09%)
Sep 11, 2014 22.51 22.81 22.51 22.76 2,000,681 +0.20(+0.89%)
Sep 10, 2014 22.50 22.69 22.36 22.56 2,545,009 +0.02(+0.09%)
Sep 09, 2014 22.45 22.62 22.33 22.54 2,393,107 +0.04(+0.18%)
Sep 08, 2014 22.76 22.81 22.17 22.50 4,058,046 -0.27(-1.19%)
Sep 05, 2014 22.90 22.97 22.63 22.77 2,508,368 -0.12(-0.52%)
Sep 04, 2014 23.20 23.25 22.71 22.89 2,629,476 -0.31(-1.34%)
Sep 03, 2014 23.41 23.41 22.95 23.20 3,000,331 -0.11(-0.47%)
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.