KKR & Co. LP (NY: KKR )

74.35 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.05 17.12 16.88 16.88 2,592,884 -0.14(-0.82%)
Jan 30, 2013 16.99 17.09 16.88 17.02 1,808,759 +0.09(+0.53%)
Jan 29, 2013 16.85 16.98 16.79 16.93 1,859,564 +0.08(+0.47%)
Jan 28, 2013 16.95 17.06 16.83 16.85 5,786,200 -0.05(-0.30%)
Jan 25, 2013 17.36 17.49 16.83 16.90 2,133,848 -0.31(-1.80%)
Jan 24, 2013 17.27 17.49 16.93 17.21 2,075,331 -0.06(-0.35%)
Jan 23, 2013 17.14 17.32 17.08 17.27 1,766,099 +0.19(+1.11%)
Jan 22, 2013 17.03 17.20 16.86 17.08 4,536,419 +0.15(+0.89%)
Jan 18, 2013 16.89 17.00 16.67 16.93 2,111,918 +0.26(+1.56%)
Jan 17, 2013 16.52 16.84 16.52 16.67 2,251,310 +0.27(+1.65%)
Jan 16, 2013 16.56 17.00 16.34 16.40 2,912,450 -0.22(-1.32%)
Jan 15, 2013 16.24 17.06 16.21 16.62 5,353,469 +0.34(+2.09%)
Jan 14, 2013 16.09 16.38 15.94 16.28 4,032,703 +0.30(+1.88%)
Jan 11, 2013 16.03 16.12 15.90 15.98 2,424,980 +0.06(+0.38%)
Jan 10, 2013 15.88 16.05 15.79 15.92 3,892,098 +0.18(+1.14%)
Jan 09, 2013 15.64 15.83 15.60 15.74 2,029,277 +0.10(+0.64%)
Jan 08, 2013 15.79 15.89 15.41 15.64 4,057,990 +0.10(+0.64%)
Jan 07, 2013 15.61 15.65 15.41 15.54 2,737,070 +0.05(+0.32%)
Jan 04, 2013 15.56 15.65 15.48 15.49 1,857,798 -0.02(-0.13%)
Jan 03, 2013 15.66 15.75 15.38 15.51 2,986,924 -0.19(-1.21%)
Jan 02, 2013 15.79 15.90 15.54 15.70 3,608,102 +0.47(+3.09%)
Dec 31, 2012 14.81 15.24 14.73 15.23 1,496,399 +0.53(+3.61%)
Dec 28, 2012 14.62 14.76 14.57 14.70 903,939 +0.06(+0.41%)
Dec 27, 2012 14.59 14.65 14.45 14.64 998,052 +0.14(+0.97%)
Dec 26, 2012 14.59 14.60 14.47 14.50 1,187,375 -0.11(-0.75%)
Dec 24, 2012 14.60 14.69 14.49 14.61 294,836 +0.04(+0.27%)
Dec 21, 2012 14.42 14.65 14.32 14.57 1,021,000 +0.00(+0.00%)
Dec 20, 2012 14.79 14.84 14.46 14.57 1,266,575 -0.13(-0.88%)
Dec 19, 2012 14.45 14.81 14.42 14.70 2,705,441 +0.39(+2.73%)
Dec 18, 2012 14.03 14.35 14.03 14.31 1,933,901 +0.33(+2.36%)
Dec 17, 2012 14.00 14.06 13.84 13.98 1,169,589 +0.13(+0.94%)
Dec 14, 2012 14.10 14.14 13.80 13.85 1,214,281 -0.03(-0.22%)
Dec 13, 2012 14.05 14.09 13.87 13.88 975,522 -0.18(-1.28%)
Dec 12, 2012 14.15 14.19 14.00 14.06 1,207,948 -0.10(-0.71%)
Dec 11, 2012 14.16 14.21 13.98 14.16 1,281,838 +0.10(+0.71%)
Dec 10, 2012 13.96 14.20 13.95 14.06 1,105,265 +0.02(+0.14%)
Dec 07, 2012 13.85 14.12 13.80 14.04 1,683,329 +0.20(+1.45%)
Dec 06, 2012 13.59 13.89 13.41 13.84 1,570,707 +0.26(+1.91%)
Dec 05, 2012 13.40 13.77 13.35 13.58 2,808,058 -0.20(-1.45%)
Dec 04, 2012 13.90 13.90 13.75 13.78 888,302 +0.03(+0.22%)
Nov 30, 2012 13.90 13.99 13.70 13.75 1,317,017 -0.18(-1.29%)
Nov 29, 2012 14.00 14.11 13.88 13.93 1,776,417 +0.04(+0.29%)
Nov 28, 2012 13.89 13.96 13.75 13.89 1,171,723 -0.05(-0.36%)
Nov 27, 2012 13.95 14.08 13.91 13.94 1,681,358 -0.07(-0.50%)
Nov 26, 2012 14.11 14.18 13.91 14.01 1,099,755 -0.10(-0.71%)
Nov 23, 2012 13.97 14.13 13.89 14.11 1,045,818 +0.24(+1.73%)
Nov 21, 2012 13.90 13.99 13.68 13.87 1,247,059 +0.00(+0.00%)
Nov 20, 2012 14.01 14.12 13.73 13.87 1,292,226 -0.15(-1.07%)
Nov 19, 2012 14.13 14.22 13.95 14.02 1,200,173 +0.07(+0.50%)
Nov 16, 2012 14.00 14.10 13.57 13.95 1,531,459 -0.04(-0.29%)
Nov 15, 2012 14.36 14.45 13.88 13.99 1,756,596 -0.37(-2.58%)
Nov 14, 2012 14.64 14.75 14.17 14.36 3,054,274 -0.23(-1.58%)
Nov 13, 2012 14.50 14.69 14.31 14.59 1,214,440 +0.09(+0.62%)
Nov 12, 2012 14.40 14.55 14.32 14.50 1,369,785 +0.09(+0.62%)
Nov 09, 2012 14.38 14.58 14.25 14.41 510,069 -0.05(-0.35%)
Nov 08, 2012 14.86 14.93 14.30 14.46 1,259,558 -0.04(-0.28%)
Nov 07, 2012 14.30 14.58 14.22 14.50 5,786,212 -0.66(-4.35%)
Nov 06, 2012 15.27 15.34 15.04 15.16 1,090,227 -0.09(-0.59%)
Nov 05, 2012 15.22 15.34 15.17 15.25 533,703 +0.00(+0.00%)
Nov 02, 2012 15.45 15.45 15.05 15.25 703,635 -0.16(-1.04%)
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.