KKR & Co. LP (NY: KKR )

75.94 USD -0.37 (-0.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.52 15.59 15.59 15.59 3,330,200 -0.02(-0.13%)
Dec 30, 2015 15.38 15.73 15.37 15.61 2,911,693 -0.05(-0.32%)
Dec 29, 2015 15.91 15.97 15.39 15.66 3,852,531 -0.14(-0.89%)
Dec 28, 2015 15.96 15.98 15.70 15.80 4,003,894 -0.24(-1.50%)
Dec 24, 2015 16.09 16.04 16.04 16.04 2,753,000 -0.15(-0.93%)
Dec 23, 2015 15.82 16.23 15.75 16.19 3,594,914 +0.48(+3.06%)
Dec 22, 2015 15.89 15.89 15.62 15.71 2,712,213 -0.14(-0.88%)
Dec 21, 2015 15.64 16.08 15.61 15.85 3,580,204 +0.29(+1.86%)
Dec 18, 2015 15.62 15.99 15.47 15.56 4,412,099 -0.20(-1.27%)
Dec 17, 2015 15.48 15.88 15.47 15.76 3,623,085 +0.38(+2.47%)
Dec 16, 2015 15.40 15.50 15.01 15.38 3,874,501 +0.15(+0.98%)
Dec 15, 2015 14.60 15.41 14.53 15.23 5,431,724 +0.78(+5.40%)
Dec 14, 2015 15.16 15.25 14.33 14.45 6,582,685 -0.75(-4.93%)
Dec 11, 2015 16.10 16.25 15.16 15.20 6,861,168 -1.21(-7.37%)
Dec 10, 2015 15.83 16.54 15.79 16.41 4,542,835 +0.67(+4.26%)
Dec 09, 2015 15.99 16.32 15.70 15.74 4,013,133 -0.28(-1.75%)
Dec 08, 2015 15.85 16.15 15.77 16.02 4,219,051 -0.14(-0.87%)
Dec 07, 2015 16.17 16.35 15.76 16.16 4,418,514 -0.17(-1.04%)
Dec 04, 2015 16.38 16.63 16.15 16.33 3,743,776 -0.05(-0.31%)
Dec 03, 2015 16.68 16.75 16.18 16.38 3,543,734 -0.20(-1.21%)
Dec 02, 2015 16.91 16.97 16.53 16.58 2,263,543 -0.34(-2.01%)
Dec 01, 2015 17.02 17.08 16.74 16.92 2,723,989 +0.01(+0.06%)
Nov 30, 2015 17.10 17.14 16.85 16.91 2,351,415 -0.19(-1.11%)
Nov 27, 2015 17.10 17.20 16.95 17.10 687,824 +0.01(+0.06%)
Nov 25, 2015 17.09 17.09 17.09 17.09 4,867,400 +0.06(+0.35%)
Nov 24, 2015 17.00 17.10 16.89 17.03 2,435,310 -0.07(-0.41%)
Nov 23, 2015 17.46 17.60 17.02 17.10 2,619,385 -0.35(-2.01%)
Nov 20, 2015 17.60 17.69 17.41 17.45 2,501,957 -0.09(-0.51%)
Nov 19, 2015 17.50 17.84 17.44 17.54 2,230,735 +0.06(+0.34%)
Nov 18, 2015 17.38 17.68 17.29 17.48 3,151,884 +0.21(+1.22%)
Nov 17, 2015 17.68 17.80 17.13 17.27 3,367,630 -0.38(-2.15%)
Nov 16, 2015 17.50 17.80 17.36 17.65 2,915,318 +0.02(+0.11%)
Nov 13, 2015 17.84 18.23 17.43 17.63 2,940,476 -0.27(-1.51%)
Nov 12, 2015 17.99 18.21 17.86 17.90 3,364,840 -0.12(-0.67%)
Nov 11, 2015 18.13 18.15 17.78 18.02 7,651,468 -0.02(-0.11%)
Nov 10, 2015 18.21 18.54 17.76 18.04 2,556,509 -0.17(-0.93%)
Nov 09, 2015 18.95 18.95 18.01 18.21 2,569,241 -0.78(-4.11%)
Nov 06, 2015 18.89 19.09 18.48 18.99 5,875,691 +0.11(+0.58%)
Nov 05, 2015 18.72 19.20 18.64 18.88 5,082,397 +0.43(+2.33%)
Nov 04, 2015 18.75 18.79 17.96 18.45 6,086,402 -0.45(-2.38%)
Nov 03, 2015 18.29 19.14 18.16 18.90 5,826,660 +0.57(+3.11%)
Nov 02, 2015 17.33 18.79 17.30 18.33 8,464,010 +1.18(+6.88%)
Oct 30, 2015 17.38 17.76 16.95 17.15 6,755,505 -0.15(-0.87%)
Oct 29, 2015 16.50 17.97 16.14 17.30 11,625,743 +0.45(+2.67%)
Oct 28, 2015 15.97 17.23 15.89 16.85 15,274,820 -0.75(-4.26%)
Oct 27, 2015 17.69 17.85 17.24 17.60 1,989,624 -0.17(-0.96%)
Oct 26, 2015 17.80 17.92 17.66 17.77 3,010,484 -0.02(-0.11%)
Oct 23, 2015 17.64 18.00 17.57 17.79 2,232,555 +0.40(+2.30%)
Oct 22, 2015 17.21 17.54 17.14 17.39 1,915,893 +0.34(+1.99%)
Oct 21, 2015 17.04 17.29 17.04 17.05 1,723,715 +0.08(+0.47%)
Oct 20, 2015 17.25 17.35 16.91 16.97 4,148,633 -0.26(-1.51%)
Oct 19, 2015 17.80 17.80 17.22 17.23 3,285,700 -0.57(-3.20%)
Oct 16, 2015 17.80 17.86 17.58 17.80 2,838,841 +0.10(+0.56%)
Oct 15, 2015 17.70 17.82 17.42 17.70 4,175,010 +0.09(+0.51%)
Oct 14, 2015 18.00 18.13 17.56 17.61 2,292,052 -0.29(-1.62%)
Oct 13, 2015 18.14 18.34 17.83 17.90 1,987,493 -0.45(-2.45%)
Oct 12, 2015 18.68 18.70 18.07 18.35 2,016,023 -0.32(-1.71%)
Oct 09, 2015 18.90 18.95 18.59 18.67 1,215,091 -0.09(-0.48%)
Oct 08, 2015 18.55 18.94 18.42 18.76 1,447,612 +0.14(+0.75%)
Oct 07, 2015 18.49 19.08 18.45 18.62 2,548,789 +0.28(+1.53%)
Oct 06, 2015 18.24 18.63 18.20 18.34 4,527,157 +0.08(+0.44%)
Oct 05, 2015 17.58 18.27 17.50 18.26 2,183,838 +0.82(+4.70%)
Oct 02, 2015 16.90 17.45 16.63 17.44 1,837,128 +0.28(+1.63%)
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.