KKR & Co. LP (NY: KKR )

50.81 +0.26 (+0.51%)
Streaming Delayed Price Updated: 2:18 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.97 15.33 14.91 15.20 1,645,239 +0.30(+2.00%)
Jun 29, 2011 14.66 15.06 14.64 14.90 1,614,092 +0.34(+2.30%)
Jun 28, 2011 14.63 14.79 14.48 14.56 1,472,134 -0.02(-0.13%)
Jun 27, 2011 14.63 14.77 14.45 14.58 1,194,042 -0.09(-0.63%)
Jun 24, 2011 14.71 14.83 14.56 14.67 886,186 -0.09(-0.63%)
Jun 23, 2011 14.69 14.86 14.51 14.77 1,059,350 -0.12(-0.81%)
Jun 22, 2011 14.57 14.96 14.54 14.89 1,376,575 +0.27(+1.85%)
Jun 21, 2011 14.20 14.71 14.10 14.62 2,362,648 +0.45(+3.15%)
Jun 20, 2011 14.27 14.28 14.12 14.17 1,606,645 -0.33(-2.25%)
Jun 17, 2011 14.49 14.58 14.35 14.50 1,231,370 +0.14(+0.97%)
Jun 16, 2011 14.34 14.46 14.06 14.36 1,582,427 -0.01(-0.06%)
Jun 15, 2011 14.68 14.68 14.32 14.37 1,739,207 -0.38(-2.59%)
Jun 14, 2011 14.66 14.95 14.60 14.75 1,833,893 +0.19(+1.28%)
Jun 13, 2011 14.82 14.98 14.52 14.56 1,155,814 -0.26(-1.76%)
Jun 10, 2011 14.93 15.00 14.76 14.82 1,104,850 -0.16(-1.06%)
Jun 09, 2011 14.75 15.26 14.74 14.98 3,091,194 +0.24(+1.64%)
Jun 08, 2011 15.12 15.22 14.70 14.74 1,899,370 -0.43(-2.82%)
Jun 07, 2011 15.27 15.37 15.13 15.17 1,876,568 -0.08(-0.55%)
Jun 06, 2011 15.59 15.65 14.93 15.25 2,806,976 -0.50(-3.19%)
Jun 03, 2011 15.93 15.97 15.64 15.75 1,215,176 -0.19(-1.17%)
May 24, 2011 15.61 16.04 15.61 15.94 1,677,048 +0.34(+2.21%)
May 23, 2011 15.74 15.83 15.46 15.60 2,142,906 -0.35(-2.22%)
May 20, 2011 16.03 16.11 15.86 15.95 1,161,582 -0.14(-0.87%)
May 19, 2011 16.28 16.37 16.04 16.09 1,328,389 -0.11(-0.69%)
May 18, 2011 16.01 16.28 15.86 16.20 1,763,660 +0.17(+1.05%)
May 17, 2011 16.02 16.09 15.64 16.03 2,897,336 -0.12(-0.75%)
May 16, 2011 16.10 16.41 16.03 16.15 1,278,965 -0.08(-0.52%)
May 13, 2011 15.92 16.30 15.88 16.24 1,597,431 +0.32(+1.99%)
May 12, 2011 16.11 16.18 15.63 15.92 3,234,190 -0.39(-2.40%)
May 11, 2011 16.55 16.61 16.04 16.31 2,555,522 -0.26(-1.57%)
May 10, 2011 16.67 16.71 16.49 16.57 2,739,022 +0.01(+0.06%)
May 09, 2011 16.55 16.68 16.48 16.56 2,351,694 +0.06(+0.34%)
May 06, 2011 16.63 16.76 16.45 16.51 2,262,201 +0.07(+0.45%)
May 05, 2011 16.65 16.85 16.15 16.43 3,368,130 -0.14(-0.84%)
May 04, 2011 17.23 17.41 16.53 16.57 4,645,390 -0.41(-2.41%)
May 03, 2011 17.31 17.62 16.95 16.98 3,751,933 -0.34(-1.94%)
May 02, 2011 17.45 17.47 17.29 17.32 3,351,190 -0.34(-1.90%)
Apr 29, 2011 17.56 17.84 17.35 17.65 2,482,193 +0.18(+1.01%)
Apr 28, 2011 17.17 17.50 16.99 17.48 3,091,456 +0.35(+2.07%)
Apr 27, 2011 17.11 17.23 16.91 17.12 2,061,420 +0.08(+0.49%)
Apr 26, 2011 16.98 17.13 16.95 17.04 1,509,834 +0.07(+0.38%)
Apr 25, 2011 17.02 17.04 16.85 16.97 1,117,401 +0.02(+0.11%)
Apr 21, 2011 16.82 17.08 16.59 16.95 1,501,518 +0.21(+1.28%)
Apr 20, 2011 16.67 16.85 16.57 16.74 2,473,606 +0.31(+1.87%)
Apr 19, 2011 16.76 16.76 16.41 16.43 1,490,009 -0.16(-0.95%)
Apr 18, 2011 16.78 16.95 16.29 16.59 2,243,889 -0.37(-2.20%)
Apr 15, 2011 16.70 17.19 16.66 16.96 2,767,284 +0.38(+2.30%)
Apr 14, 2011 16.68 16.96 16.53 16.58 3,704,266 -0.13(-0.78%)
Apr 13, 2011 16.67 16.81 16.49 16.71 5,868,645 +0.34(+2.05%)
Apr 12, 2011 16.58 16.58 16.20 16.38 6,413,350 -0.19(-1.15%)
Apr 11, 2011 16.57 16.74 16.05 16.57 3,375,011 +0.38(+2.33%)
Apr 08, 2011 16.29 16.31 16.00 16.19 1,104,902 +0.00(+0.00%)
Apr 07, 2011 16.27 16.31 15.94 16.19 1,447,253 -0.03(-0.17%)
Apr 06, 2011 16.32 16.43 16.07 16.22 1,994,383 +0.01(+0.06%)
Apr 05, 2011 16.01 16.21 15.88 16.21 3,018,080 +0.25(+1.58%)
Apr 04, 2011 15.90 16.02 15.86 15.96 2,376,027 +0.21(+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.