KKR & Co. LP (NY: KKR )

77.70 USD +3.30 (+4.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.43 14.55 14.09 14.20 1,102,243 -0.13(-0.91%)
Dec 30, 2010 14.49 14.66 14.33 14.33 1,190,782 -0.07(-0.49%)
Dec 29, 2010 14.15 14.49 14.00 14.40 759,382 +0.25(+1.77%)
Dec 28, 2010 14.43 14.45 14.10 14.15 1,246,994 -0.27(-1.87%)
Dec 27, 2010 14.42 14.51 14.15 14.42 514,354 -0.08(-0.55%)
Dec 23, 2010 14.60 14.60 14.39 14.50 668,363 -0.03(-0.21%)
Dec 22, 2010 14.68 14.81 14.32 14.53 2,025,942 +0.04(+0.28%)
Dec 21, 2010 13.68 14.55 13.68 14.49 3,073,347 +0.92(+6.78%)
Dec 20, 2010 13.45 13.75 13.38 13.57 1,483,210 +0.19(+1.42%)
Dec 17, 2010 13.46 13.49 13.26 13.38 1,267,493 +0.05(+0.38%)
Dec 16, 2010 13.44 13.56 13.25 13.33 928,209 -0.22(-1.62%)
Dec 15, 2010 13.50 13.70 13.48 13.55 1,770,333 +0.08(+0.59%)
Dec 14, 2010 13.46 13.50 13.30 13.47 2,293,080 +0.03(+0.24%)
Dec 13, 2010 13.41 13.46 13.30 13.44 1,621,314 +0.03(+0.21%)
Dec 10, 2010 13.48 13.48 13.29 13.41 3,214,688 +0.03(+0.22%)
Dec 09, 2010 13.40 13.54 13.24 13.38 2,391,241 +0.10(+0.75%)
Dec 08, 2010 13.07 13.28 12.99 13.28 1,915,655 +0.21(+1.61%)
Dec 07, 2010 12.96 13.12 12.94 13.07 2,362,870 +0.18(+1.40%)
Dec 06, 2010 12.88 12.95 12.80 12.89 1,192,405 +0.12(+0.94%)
Dec 03, 2010 12.75 12.90 12.74 12.77 892,512 +0.00(+0.00%)
Dec 02, 2010 12.62 12.85 12.62 12.77 751,238 +0.12(+0.95%)
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.