KKR & Co. LP (NY: KKR )

63.76 USD -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.08 16.47 16.01 16.32 1,531,852 +0.32(+2.00%)
Jun 29, 2011 15.75 16.17 15.72 16.00 1,502,852 +0.36(+2.30%)
Jun 28, 2011 15.71 15.88 15.55 15.64 1,370,677 -0.02(-0.13%)
Jun 27, 2011 15.71 15.86 15.52 15.66 1,111,751 -0.10(-0.63%)
Jun 24, 2011 15.80 15.93 15.64 15.76 825,112 -0.10(-0.63%)
Jun 23, 2011 15.78 15.96 15.58 15.86 986,342 -0.13(-0.81%)
Jun 22, 2011 15.65 16.07 15.62 15.99 1,281,704 +0.29(+1.85%)
Jun 21, 2011 15.25 15.80 15.14 15.70 2,199,818 +0.48(+3.15%)
Jun 20, 2011 15.33 15.34 15.16 15.22 1,495,918 -0.35(-2.25%)
Jun 17, 2011 15.56 15.66 15.41 15.57 1,146,506 +0.15(+0.97%)
Jun 16, 2011 15.40 15.53 15.10 15.42 1,473,369 -0.01(-0.06%)
Jun 15, 2011 15.77 15.77 15.38 15.43 1,619,344 -0.41(-2.59%)
Jun 14, 2011 15.75 16.06 15.68 15.84 1,707,504 +0.20(+1.28%)
Jun 13, 2011 15.92 16.09 15.59 15.64 1,076,158 -0.28(-1.76%)
Jun 10, 2011 16.03 16.11 15.85 15.92 1,028,706 -0.17(-1.06%)
Jun 09, 2011 15.84 16.39 15.83 16.09 2,878,154 +0.26(+1.64%)
Jun 08, 2011 16.24 16.35 15.79 15.83 1,768,469 -0.46(-2.82%)
Jun 07, 2011 16.40 16.51 16.25 16.29 1,747,238 -0.09(-0.55%)
Jun 06, 2011 16.74 16.81 16.04 16.38 2,613,524 -0.54(-3.19%)
Jun 03, 2011 17.11 17.15 16.80 16.92 1,131,428 -0.20(-1.17%)
May 24, 2011 16.77 17.23 16.77 17.12 1,561,469 +0.37(+2.21%)
May 23, 2011 16.91 17.00 16.60 16.75 1,995,221 -0.38(-2.22%)
May 20, 2011 17.22 17.30 17.03 17.13 1,081,528 -0.15(-0.87%)
May 19, 2011 17.49 17.58 17.23 17.28 1,236,839 -0.12(-0.69%)
May 18, 2011 17.20 17.48 17.04 17.40 1,642,112 +0.18(+1.05%)
May 17, 2011 17.21 17.28 16.80 17.22 2,697,657 -0.13(-0.75%)
May 16, 2011 17.29 17.63 17.22 17.35 1,190,821 -0.09(-0.52%)
May 13, 2011 17.10 17.50 17.06 17.44 1,487,339 +0.34(+1.99%)
May 12, 2011 17.30 17.38 16.79 17.10 3,011,295 -0.42(-2.40%)
May 11, 2011 17.77 17.84 17.23 17.52 2,379,400 -0.28(-1.57%)
May 10, 2011 17.90 17.95 17.71 17.80 2,550,253 +0.01(+0.06%)
May 09, 2011 17.77 17.92 17.70 17.79 2,189,619 +0.06(+0.34%)
May 06, 2011 17.86 18.00 17.67 17.73 2,106,294 +0.08(+0.45%)
May 05, 2011 17.88 18.10 17.35 17.65 3,136,004 -0.15(-0.84%)
May 04, 2011 18.51 18.70 17.75 17.80 4,325,237 -0.44(-2.41%)
May 03, 2011 18.59 18.92 18.20 18.24 3,493,356 -0.36(-1.94%)
May 02, 2011 18.74 18.76 18.57 18.60 3,120,232 -0.36(-1.90%)
Apr 29, 2011 18.86 19.16 18.63 18.96 2,311,125 +0.19(+1.01%)
Apr 28, 2011 18.44 18.79 18.25 18.77 2,878,398 +0.38(+2.07%)
Apr 27, 2011 18.38 18.50 18.16 18.39 1,919,351 +0.09(+0.49%)
Apr 26, 2011 18.24 18.40 18.20 18.30 1,405,779 +0.07(+0.38%)
Apr 25, 2011 18.28 18.30 18.10 18.23 1,040,392 +0.02(+0.11%)
Apr 21, 2011 18.07 18.34 17.82 18.21 1,398,036 +0.23(+1.28%)
Apr 20, 2011 17.90 18.10 17.80 17.98 2,303,129 +0.33(+1.87%)
Apr 19, 2011 18.00 18.00 17.62 17.65 1,387,320 -0.17(-0.95%)
Apr 18, 2011 18.02 18.20 17.50 17.82 2,089,244 -0.40(-2.20%)
Apr 15, 2011 17.94 18.46 17.89 18.22 2,576,568 +0.41(+2.30%)
Apr 14, 2011 17.91 18.22 17.75 17.81 3,448,974 -0.14(-0.78%)
Apr 13, 2011 17.90 18.05 17.71 17.95 5,464,188 +0.36(+2.05%)
Apr 12, 2011 17.81 17.81 17.40 17.59 5,971,352 -0.21(-1.15%)
Apr 11, 2011 17.80 17.98 17.24 17.80 3,142,411 +0.41(+2.33%)
Apr 08, 2011 17.50 17.52 17.18 17.39 1,028,754 +0.00(+0.00%)
Apr 07, 2011 17.47 17.52 17.12 17.39 1,347,511 -0.03(-0.17%)
Apr 06, 2011 17.53 17.65 17.26 17.42 1,856,934 +0.01(+0.06%)
Apr 05, 2011 17.20 17.41 17.06 17.41 2,810,079 +0.27(+1.58%)
Apr 04, 2011 17.08 17.21 17.03 17.14 2,212,275 +0.23(+1.36%)
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.