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 31, 2013 19.40 19.46 18.99 19.04 1,343,508 -0.34(-1.73%)
Jul 30, 2013 19.51 19.55 19.26 19.38 788,921 +0.04(+0.19%)
Jul 29, 2013 19.18 19.39 18.96 19.34 1,631,578 +0.09(+0.48%)
Jul 26, 2013 18.58 19.30 18.50 19.25 2,427,221 -0.25(-1.29%)
Jul 25, 2013 19.12 19.50 18.61 19.50 3,043,833 +0.26(+1.36%)
Jul 24, 2013 19.91 19.94 18.95 19.24 1,899,829 -0.59(-2.96%)
Jul 23, 2013 20.17 20.20 19.65 19.82 813,041 -0.12(-0.61%)
Jul 22, 2013 19.51 20.28 19.47 19.94 3,083,257 +0.47(+2.44%)
Jul 19, 2013 19.04 19.51 18.90 19.47 2,170,851 +0.43(+2.25%)
Jul 18, 2013 18.50 19.19 18.49 19.04 3,423,417 +0.69(+3.75%)
Jul 17, 2013 18.62 18.85 18.32 18.35 1,230,087 -0.34(-1.79%)
Jul 16, 2013 19.09 19.09 18.40 18.69 1,444,290 -0.43(-2.24%)
Jul 15, 2013 19.24 19.35 19.00 19.12 884,367 +0.07(+0.34%)
Jul 12, 2013 18.75 19.09 18.67 19.05 1,441,926 +0.38(+2.04%)
Jul 11, 2013 18.58 18.76 18.45 18.67 2,029,432 +0.32(+1.73%)
Jul 10, 2013 18.52 18.58 18.31 18.35 1,129,240 -0.17(-0.91%)
Jul 09, 2013 18.67 18.70 18.37 18.52 1,883,855 -0.05(-0.25%)
Jul 08, 2013 18.29 18.69 18.28 18.57 2,353,921 +0.42(+2.31%)
Jul 05, 2013 18.00 18.16 17.85 18.15 1,007,730 +0.43(+2.42%)
Jul 03, 2013 17.80 17.91 17.59 17.72 895,187 -0.31(-1.70%)
Jul 02, 2013 18.39 18.51 17.75 18.03 1,575,415 -0.37(-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.