KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.40 22.52 22.10 22.30 2,037,967 -0.07(-0.31%)
Sep 29, 2014 22.21 22.46 22.02 22.37 2,142,513 +0.00(+0.00%)
Sep 26, 2014 21.87 22.52 21.82 22.37 1,724,860 +0.58(+2.66%)
Sep 25, 2014 21.80 21.89 21.61 21.79 2,626,589 -0.09(-0.41%)
Sep 24, 2014 21.96 22.00 21.51 21.88 3,295,390 -0.05(-0.23%)
Sep 23, 2014 22.25 22.29 21.85 21.93 2,386,615 -0.37(-1.66%)
Sep 22, 2014 22.48 22.55 22.20 22.30 1,913,944 -0.25(-1.11%)
Sep 19, 2014 22.66 22.71 22.41 22.55 1,619,897 +0.03(+0.13%)
Sep 18, 2014 22.69 22.79 22.40 22.52 2,001,157 -0.13(-0.57%)
Sep 17, 2014 22.85 23.12 22.54 22.65 2,096,265 -0.04(-0.18%)
Sep 16, 2014 22.60 22.83 22.44 22.69 1,402,980 +0.07(+0.31%)
Sep 15, 2014 22.76 22.81 22.43 22.62 1,321,583 -0.12(-0.53%)
Sep 12, 2014 22.81 22.99 22.70 22.74 2,360,617 -0.02(-0.09%)
Sep 11, 2014 22.51 22.81 22.51 22.76 2,000,681 +0.20(+0.89%)
Sep 10, 2014 22.50 22.69 22.36 22.56 2,545,009 +0.02(+0.09%)
Sep 09, 2014 22.45 22.62 22.33 22.54 2,393,107 +0.04(+0.18%)
Sep 08, 2014 22.76 22.81 22.17 22.50 4,058,046 -0.27(-1.19%)
Sep 05, 2014 22.90 22.97 22.63 22.77 2,508,368 -0.12(-0.52%)
Sep 04, 2014 23.20 23.25 22.71 22.89 2,629,476 -0.31(-1.34%)
Sep 03, 2014 23.41 23.41 22.95 23.20 3,000,331 -0.11(-0.47%)
Sep 02, 2014 23.51 23.59 23.17 23.31 1,687,284 -0.18(-0.77%)
Aug 29, 2014 23.42 23.49 23.49 23.49 1,351,600 +0.10(+0.43%)
Aug 28, 2014 23.15 23.62 23.12 23.39 2,208,316 +0.12(+0.52%)
Aug 27, 2014 23.15 23.28 23.12 23.27 1,444,120 +0.16(+0.69%)
Aug 26, 2014 23.08 23.23 22.96 23.11 1,958,815 +0.03(+0.13%)
Aug 25, 2014 23.02 23.17 22.88 23.08 2,113,874 +0.14(+0.61%)
Aug 22, 2014 23.00 23.06 22.85 22.94 1,243,884 -0.06(-0.26%)
Aug 21, 2014 23.00 23.06 22.89 23.00 2,348,718 +0.04(+0.17%)
Aug 20, 2014 22.90 23.17 22.73 22.96 2,464,529 +0.00(+0.00%)
Aug 19, 2014 23.17 23.19 22.77 22.96 2,176,344 -0.04(-0.17%)
Aug 18, 2014 22.75 22.96 22.70 23.00 2,859,957 +0.42(+1.86%)
Aug 15, 2014 22.81 23.00 22.58 22.58 4,076,101 -0.48(-2.08%)
Aug 14, 2014 23.36 23.58 22.97 23.06 2,642,205 -0.20(-0.86%)
Aug 13, 2014 23.17 23.40 22.96 23.26 1,638,922 +0.25(+1.09%)
Aug 12, 2014 23.25 23.26 22.93 23.01 1,632,442 -0.23(-0.99%)
Aug 11, 2014 22.94 23.33 22.73 23.24 2,031,468 +0.46(+2.02%)
Aug 08, 2014 22.71 22.85 22.54 22.78 1,517,190 +0.13(+0.57%)
Aug 07, 2014 22.91 23.01 22.47 22.65 2,211,850 -0.15(-0.66%)
Aug 06, 2014 22.71 23.04 22.65 22.80 1,318,931 +0.04(+0.18%)
Aug 05, 2014 22.92 23.08 22.65 22.76 1,636,410 -0.22(-0.96%)
Aug 04, 2014 23.00 23.20 22.70 22.98 1,963,989 +0.09(+0.39%)
Aug 01, 2014 23.23 23.37 22.65 22.89 4,291,568 -0.03(-0.13%)
Jul 31, 2014 23.49 23.50 22.84 22.92 4,388,478 -1.39(-5.72%)
Jul 30, 2014 24.79 24.79 24.25 24.31 3,482,376 -0.28(-1.14%)
Jul 29, 2014 24.61 24.69 24.34 24.59 2,222,135 +0.16(+0.65%)
Jul 28, 2014 24.84 24.95 24.32 24.43 3,216,603 -0.35(-1.41%)
Jul 25, 2014 24.95 25.19 24.66 24.78 2,481,926 -0.16(-0.64%)
Jul 24, 2014 25.17 25.38 24.52 24.94 5,305,624 -0.38(-1.50%)
Jul 23, 2014 25.30 25.45 25.17 25.32 2,606,148 +0.07(+0.28%)
Jul 22, 2014 25.45 25.58 25.11 25.25 3,076,026 +0.04(+0.16%)
Jul 21, 2014 25.05 25.40 24.92 25.21 2,502,688 +0.10(+0.40%)
Jul 18, 2014 25.00 25.15 24.94 25.11 2,149,742 +0.18(+0.72%)
Jul 17, 2014 25.19 25.48 24.82 24.93 2,368,374 -0.30(-1.19%)
Jul 16, 2014 25.25 25.33 24.96 25.23 3,545,499 +0.14(+0.56%)
Jul 15, 2014 25.15 25.20 24.89 25.09 1,865,036 +0.10(+0.40%)
Jul 14, 2014 24.93 25.15 24.84 24.99 2,175,124 +0.29(+1.17%)
Jul 11, 2014 24.49 24.74 24.32 24.70 3,791,639 +0.24(+0.98%)
Jul 10, 2014 24.45 24.47 23.86 24.46 3,212,069 -0.39(-1.57%)
Jul 09, 2014 24.87 24.95 24.36 24.85 3,154,988 +0.29(+1.18%)
Jul 08, 2014 25.00 25.01 24.06 24.56 2,780,228 -0.44(-1.76%)
Jul 07, 2014 24.78 25.09 24.61 25.00 1,948,141 +0.14(+0.56%)
Jul 03, 2014 24.88 24.86 24.86 24.86 869,400 +0.15(+0.61%)
Jul 02, 2014 24.46 24.82 24.39 24.71 1,570,686 +0.22(+0.90%)
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.