KKR & Co. LP (NY: KKR )

77.93 USD +1.59 (+2.08%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.42 14.69 14.40 14.69 1,619,926 +0.19(+1.31%)
Mar 30, 2016 14.51 14.74 14.30 14.50 1,924,817 +0.13(+0.90%)
Mar 29, 2016 14.00 14.41 13.75 14.37 1,640,104 +0.27(+1.91%)
Mar 28, 2016 13.90 14.26 13.75 14.10 1,901,269 +0.20(+1.44%)
Mar 24, 2016 14.05 13.90 13.90 13.90 2,482,200 -0.30(-2.11%)
Mar 23, 2016 14.83 14.92 14.16 14.20 2,236,830 -0.67(-4.51%)
Mar 22, 2016 14.87 14.96 14.60 14.87 1,752,866 -0.06(-0.40%)
Mar 21, 2016 14.77 15.02 14.75 14.93 2,943,257 +0.15(+1.01%)
Mar 18, 2016 15.06 15.12 14.70 14.78 3,201,697 -0.26(-1.73%)
Mar 17, 2016 14.33 15.20 14.25 15.04 3,043,215 +0.69(+4.81%)
Mar 16, 2016 13.87 14.47 13.87 14.35 3,294,374 +0.40(+2.87%)
Mar 15, 2016 14.00 14.06 13.78 13.95 2,661,113 -0.16(-1.13%)
Mar 14, 2016 14.10 14.28 13.97 14.11 2,727,062 -0.04(-0.28%)
Mar 11, 2016 13.88 14.20 13.87 14.15 3,605,599 +0.37(+2.69%)
Mar 10, 2016 13.55 13.79 13.37 13.78 2,338,736 +0.28(+2.07%)
Mar 09, 2016 13.50 13.69 13.39 13.50 1,904,721 +0.16(+1.20%)
Mar 08, 2016 13.81 13.89 13.34 13.34 1,787,048 -0.61(-4.37%)
Mar 07, 2016 13.36 14.05 13.35 13.95 5,446,868 +0.53(+3.95%)
Mar 04, 2016 12.98 13.57 12.97 13.42 4,050,826 +0.44(+3.39%)
Mar 03, 2016 12.71 13.01 12.65 12.98 5,968,127 +0.20(+1.56%)
Mar 02, 2016 12.96 13.10 12.74 12.78 3,156,435 -0.18(-1.39%)
Mar 01, 2016 12.91 13.07 12.77 12.96 1,989,453 +0.12(+0.93%)
Feb 29, 2016 12.40 12.88 12.40 12.84 3,378,129 +0.50(+4.05%)
Feb 26, 2016 12.36 12.61 12.17 12.34 6,365,052 +0.08(+0.65%)
Feb 25, 2016 12.60 12.71 11.94 12.26 8,151,404 -0.36(-2.85%)
Feb 24, 2016 12.76 12.87 12.39 12.62 5,374,814 -0.39(-3.00%)
Feb 23, 2016 13.03 13.19 12.79 13.01 2,373,198 -0.15(-1.14%)
Feb 22, 2016 12.98 13.23 12.91 13.16 2,407,093 +0.34(+2.65%)
Feb 19, 2016 12.71 13.04 12.59 12.82 2,776,768 +0.01(+0.08%)
Feb 18, 2016 12.64 12.87 12.35 12.81 4,090,476 +0.21(+1.67%)
Feb 17, 2016 12.20 12.62 12.15 12.60 6,593,387 +0.12(+0.96%)
Feb 16, 2016 12.12 12.51 11.99 12.48 4,687,295 +0.54(+4.52%)
Feb 12, 2016 11.23 11.94 11.94 11.94 5,623,000 +0.81(+7.28%)
Feb 11, 2016 11.30 11.70 10.89 11.13 13,048,200 -0.58(-4.95%)
Feb 10, 2016 12.78 12.80 11.67 11.71 7,702,242 -0.91(-7.21%)
Feb 09, 2016 12.60 12.93 12.30 12.62 4,672,807 -0.31(-2.40%)
Feb 08, 2016 13.61 13.63 12.72 12.93 4,368,813 -0.90(-6.51%)
Feb 05, 2016 13.67 14.32 13.67 13.83 3,251,170 +0.19(+1.39%)
Feb 04, 2016 13.20 13.70 13.16 13.64 3,703,622 +0.39(+2.94%)
Feb 03, 2016 13.51 13.51 12.78 13.25 5,024,408 -0.13(-0.97%)
Feb 02, 2016 13.69 13.69 13.32 13.38 3,069,643 -0.53(-3.81%)
Feb 01, 2016 13.49 14.10 13.40 13.91 2,758,504 +0.28(+2.05%)
Jan 29, 2016 13.57 13.85 13.43 13.63 2,751,832 +0.10(+0.74%)
Jan 28, 2016 13.51 13.63 13.21 13.53 2,428,336 +0.14(+1.05%)
Jan 27, 2016 13.64 13.74 13.02 13.39 5,091,733 -0.35(-2.55%)
Jan 26, 2016 13.46 13.94 13.34 13.74 3,271,754 +0.34(+2.54%)
Jan 25, 2016 14.37 14.43 13.34 13.40 3,973,982 -1.01(-7.01%)
Jan 22, 2016 14.79 14.89 14.17 14.41 2,614,092 +0.04(+0.28%)
Jan 21, 2016 13.62 14.74 13.59 14.37 6,305,741 +0.75(+5.51%)
Jan 20, 2016 12.92 13.74 12.69 13.62 7,605,373 +0.45(+3.42%)
Jan 19, 2016 13.50 13.81 13.17 13.17 6,330,452 -0.27(-2.01%)
Jan 15, 2016 13.25 13.44 13.44 13.44 6,909,200 -0.51(-3.66%)
Jan 14, 2016 13.38 14.20 12.71 13.95 7,000,821 +0.63(+4.73%)
Jan 13, 2016 13.64 14.00 13.32 13.32 5,185,864 -0.22(-1.62%)
Jan 12, 2016 13.80 13.98 13.15 13.54 5,400,306 -0.14(-1.02%)
Jan 11, 2016 14.20 14.34 13.47 13.68 6,110,299 -0.48(-3.39%)
Jan 08, 2016 14.68 14.72 14.13 14.16 4,460,935 -0.33(-2.28%)
Jan 07, 2016 14.79 15.08 14.38 14.49 3,450,834 -0.65(-4.29%)
Jan 06, 2016 15.12 15.39 14.90 15.14 4,825,184 -0.31(-2.01%)
Jan 05, 2016 15.80 15.97 15.34 15.45 3,557,023 -0.33(-2.09%)
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.