KKR & Co. LP (NY: KKR )

47.92 -1.12 (-2.29%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.64 19.82 19.53 19.55 3,272,544 -0.02(-0.10%)
Apr 29, 2013 19.67 19.74 19.38 19.57 3,104,449 -0.03(-0.14%)
Apr 26, 2013 19.82 19.72 19.37 19.60 2,349,275 -0.01(-0.05%)
Apr 25, 2013 19.13 20.11 19.09 19.61 5,235,002 +0.81(+4.31%)
Apr 24, 2013 18.62 18.93 18.54 18.80 2,771,695 +0.27(+1.46%)
Apr 23, 2013 18.31 18.85 18.20 18.53 2,119,762 +0.38(+2.10%)
Apr 22, 2013 17.97 18.31 17.97 18.15 1,545,402 +0.22(+1.25%)
Apr 19, 2013 17.90 18.15 17.76 17.92 1,281,080 -0.01(-0.05%)
Apr 18, 2013 18.58 18.59 17.80 17.93 2,508,552 -0.40(-2.18%)
Apr 17, 2013 18.87 18.96 18.14 18.33 2,188,066 -0.63(-3.34%)
Apr 16, 2013 18.50 19.03 18.42 18.97 2,896,809 +0.94(+5.22%)
Apr 15, 2013 18.24 18.34 17.47 18.03 2,644,504 -0.18(-0.97%)
Apr 12, 2013 18.57 18.58 18.12 18.20 2,046,141 -0.20(-1.06%)
Apr 11, 2013 19.43 19.52 18.28 18.40 3,204,112 -0.41(-2.18%)
Apr 10, 2013 18.30 19.37 18.17 18.81 3,849,975 +0.56(+3.06%)
Apr 09, 2013 18.12 18.58 17.86 18.25 2,495,560 +0.17(+0.93%)
Apr 08, 2013 17.90 18.17 17.88 18.08 1,913,839 +0.28(+1.57%)
Apr 05, 2013 17.23 17.84 17.23 17.80 1,611,959 +0.26(+1.49%)
Apr 04, 2013 17.55 17.78 17.18 17.54 2,420,906 +0.21(+1.24%)
Apr 03, 2013 18.10 18.16 17.24 17.33 1,995,356 -0.63(-3.53%)
Apr 02, 2013 18.26 18.31 17.95 17.96 2,797,433 -0.10(-0.57%)
Apr 01, 2013 18.14 18.36 18.06 18.06 2,740,660 +0.07(+0.41%)
Mar 28, 2013 18.09 18.15 17.70 17.99 1,555,157 -0.02(-0.10%)
Mar 27, 2013 17.68 18.13 17.56 18.01 1,975,955 +0.25(+1.42%)
Mar 26, 2013 17.18 17.83 17.15 17.76 1,600,683 +0.71(+4.15%)
Mar 25, 2013 17.46 17.60 16.93 17.05 2,656,026 -0.29(-1.66%)
Mar 22, 2013 17.70 17.77 17.23 17.34 1,972,584 -0.30(-1.69%)
Mar 21, 2013 17.95 18.10 17.56 17.63 1,453,542 -0.33(-1.81%)
Mar 20, 2013 17.52 18.01 17.46 17.96 1,914,539 +0.56(+3.21%)
Mar 19, 2013 18.02 18.17 17.28 17.40 2,816,527 -0.60(-3.31%)
Mar 18, 2013 17.97 18.09 17.79 18.00 2,460,840 -0.17(-0.92%)
Mar 15, 2013 18.42 18.43 17.96 18.17 2,735,975 -0.20(-1.06%)
Mar 14, 2013 18.62 18.62 18.31 18.36 2,899,714 +0.08(+0.46%)
Mar 13, 2013 17.97 18.42 17.90 18.28 3,307,992 +0.40(+2.24%)
Mar 12, 2013 17.93 18.07 17.80 17.88 2,563,607 -0.02(-0.10%)
Mar 11, 2013 17.74 17.96 17.60 17.90 2,910,172 +0.18(+1.00%)
Mar 08, 2013 17.69 17.74 17.58 17.72 2,380,960 +0.21(+1.22%)
Mar 07, 2013 17.64 17.74 17.40 17.50 1,864,773 -0.05(-0.27%)
Mar 06, 2013 17.69 17.70 17.39 17.55 1,976,587 +0.05(+0.27%)
Mar 05, 2013 17.63 17.85 17.32 17.50 3,219,321 +0.30(+1.73%)
Mar 04, 2013 17.05 17.32 16.95 17.21 4,792,189 +0.18(+1.04%)
Mar 01, 2013 16.91 17.06 16.75 17.03 2,167,667 +0.07(+0.38%)
Feb 28, 2013 16.84 16.98 16.81 16.96 1,672,734 +0.19(+1.11%)
Feb 27, 2013 16.55 16.82 16.44 16.78 2,686,702 +0.22(+1.35%)
Feb 26, 2013 16.28 16.67 16.16 16.55 2,317,957 +0.03(+0.17%)
Feb 22, 2013 16.44 16.55 16.29 16.53 2,667,349 +0.37(+2.31%)
Feb 21, 2013 16.42 16.42 15.98 16.15 2,595,837 -0.21(-1.31%)
Feb 20, 2013 16.76 16.86 16.34 16.37 2,132,117 -0.39(-2.33%)
Feb 19, 2013 16.94 17.18 16.62 16.76 3,901,455 -0.03(-0.17%)
Feb 15, 2013 16.67 16.85 16.57 16.79 2,304,370 +0.19(+1.12%)
Feb 14, 2013 16.30 16.61 16.17 16.60 2,220,723 -0.18(-1.05%)
Feb 13, 2013 16.78 16.85 16.64 16.78 3,599,264 +0.11(+0.67%)
Feb 12, 2013 16.53 16.67 16.45 16.67 3,482,791 +0.19(+1.13%)
Feb 11, 2013 16.70 16.82 16.43 16.48 1,883,834 -0.14(-0.84%)
Feb 08, 2013 16.88 16.94 16.55 16.62 2,850,933 +0.12(+0.73%)
Feb 07, 2013 16.77 17.18 15.94 16.50 5,060,300 -0.06(-0.34%)
Feb 06, 2013 16.55 16.67 16.47 16.55 2,912,864 +0.31(+1.89%)
Feb 04, 2013 16.32 16.36 15.97 16.25 2,466,437 -0.04(-0.23%)
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.