KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.43 19.49 19.00 19.32 1,447,978 -0.02(-0.10%)
Mar 27, 2013 18.99 19.47 18.86 19.34 1,839,776 +0.27(+1.42%)
Mar 26, 2013 18.45 19.15 18.42 19.07 1,490,367 +0.76(+4.15%)
Mar 25, 2013 18.75 18.90 18.18 18.31 2,472,977 -0.31(-1.66%)
Mar 22, 2013 19.01 19.08 18.51 18.62 1,836,637 -0.32(-1.69%)
Mar 21, 2013 19.28 19.44 18.86 18.94 1,353,367 -0.35(-1.81%)
Mar 20, 2013 18.82 19.34 18.75 19.29 1,782,592 +0.60(+3.21%)
Mar 19, 2013 19.35 19.51 18.56 18.69 2,622,417 -0.64(-3.31%)
Mar 18, 2013 19.30 19.42 19.11 19.33 2,291,243 -0.18(-0.92%)
Mar 15, 2013 19.78 19.80 19.29 19.51 2,547,416 -0.21(-1.06%)
Mar 14, 2013 20.00 20.00 19.66 19.72 2,699,871 +0.09(+0.46%)
Mar 13, 2013 19.30 19.78 19.23 19.63 3,080,011 +0.43(+2.24%)
Mar 12, 2013 19.26 19.41 19.12 19.20 2,386,928 -0.02(-0.10%)
Mar 11, 2013 19.05 19.29 18.90 19.22 2,709,608 +0.19(+1.00%)
Mar 08, 2013 19.00 19.05 18.88 19.03 2,216,868 +0.23(+1.22%)
Mar 07, 2013 18.95 19.05 18.69 18.80 1,736,256 -0.05(-0.27%)
Mar 06, 2013 19.00 19.01 18.68 18.85 1,840,364 +0.05(+0.27%)
Mar 05, 2013 18.94 19.17 18.60 18.80 2,997,451 +0.32(+1.73%)
Mar 04, 2013 18.31 18.60 18.20 18.48 4,461,919 +0.19(+1.04%)
Mar 01, 2013 18.16 18.32 17.99 18.29 2,018,275 +0.07(+0.38%)
Feb 28, 2013 18.09 18.24 18.05 18.22 1,557,452 +0.20(+1.11%)
Feb 27, 2013 17.78 18.07 17.66 18.02 2,501,539 +0.24(+1.35%)
Feb 26, 2013 17.49 17.90 17.36 17.78 2,158,207 +0.03(+0.17%)
Feb 22, 2013 17.66 17.78 17.50 17.75 2,483,520 +0.40(+2.31%)
Feb 21, 2013 17.64 17.64 17.16 17.35 2,416,936 -0.23(-1.31%)
Feb 20, 2013 18.00 18.11 17.55 17.58 1,985,175 -0.42(-2.33%)
Feb 19, 2013 18.19 18.45 17.86 18.00 3,632,573 -0.03(-0.17%)
Feb 15, 2013 17.90 18.10 17.80 18.03 2,145,557 +0.20(+1.12%)
Feb 14, 2013 17.51 17.84 17.37 17.83 2,067,675 -0.19(-1.05%)
Feb 13, 2013 18.02 18.10 17.87 18.02 3,351,209 +0.12(+0.67%)
Feb 12, 2013 17.75 17.90 17.67 17.90 3,242,763 +0.20(+1.13%)
Feb 11, 2013 17.94 18.07 17.65 17.70 1,754,004 -0.15(-0.84%)
Feb 08, 2013 18.13 18.19 17.78 17.85 2,654,452 +0.13(+0.73%)
Feb 07, 2013 18.01 18.45 17.12 17.72 4,711,552 -0.06(-0.34%)
Feb 06, 2013 17.78 17.90 17.69 17.78 2,712,114 +0.33(+1.89%)
Feb 04, 2013 17.53 17.57 17.15 17.45 2,296,454 -0.04(-0.23%)
Feb 01, 2013 17.05 17.60 17.04 17.49 4,828,228 +0.61(+3.61%)
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%)
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.