KKR & Co. LP (NY: KKR )

68.51 USD +1.38 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.73 12.75 12.57 12.58 1,024,466 -0.16(-1.26%)
Nov 29, 2010 13.35 13.35 12.50 12.74 1,260,969 -0.09(-0.70%)
Nov 26, 2010 12.79 12.94 12.68 12.83 541,551 -0.01(-0.08%)
Nov 24, 2010 12.83 12.84 12.84 12.84 686,438 +0.08(+0.63%)
Nov 23, 2010 12.67 12.81 12.60 12.76 1,066,888 -0.02(-0.16%)
Nov 22, 2010 12.85 13.03 12.75 12.78 1,637,904 -0.02(-0.16%)
Nov 19, 2010 12.75 12.93 12.65 12.80 752,033 +0.05(+0.39%)
Nov 18, 2010 12.85 12.99 12.65 12.75 4,297,658 +0.10(+0.79%)
Nov 17, 2010 12.79 12.79 12.65 12.65 252,447 -0.09(-0.71%)
Nov 16, 2010 12.91 12.95 12.65 12.74 941,872 -0.30(-2.30%)
Nov 15, 2010 13.21 13.35 12.98 13.04 848,241 -0.16(-1.21%)
Nov 12, 2010 13.25 13.32 12.94 13.20 821,903 -0.07(-0.53%)
Nov 11, 2010 12.97 13.41 12.89 13.27 1,579,448 +0.34(+2.63%)
Nov 10, 2010 12.85 13.05 12.84 12.93 1,195,002 +0.17(+1.33%)
Nov 09, 2010 13.12 13.46 12.62 12.76 1,443,359 -0.46(-3.48%)
Nov 08, 2010 13.20 13.34 13.16 13.22 625,179 -0.03(-0.23%)
Nov 05, 2010 13.20 13.75 13.11 13.25 4,005,903 -0.14(-1.05%)
Nov 04, 2010 13.00 13.45 12.80 13.39 2,631,369 +0.69(+5.43%)
Nov 03, 2010 12.70 12.78 12.40 12.70 1,136,782 +0.05(+0.40%)
Nov 02, 2010 12.64 12.79 12.43 12.65 1,176,365 +0.14(+1.12%)
Nov 01, 2010 12.84 12.94 12.41 12.51 1,660,605 -0.17(-1.34%)
Oct 29, 2010 12.02 12.97 11.75 12.68 2,954,169 +0.32(+2.59%)
Oct 28, 2010 12.26 12.62 11.19 12.36 2,549,175 +0.25(+2.06%)
Oct 27, 2010 11.97 12.25 11.81 12.11 1,082,257 +0.15(+1.25%)
Oct 25, 2010 11.94 12.12 11.88 11.96 839,549 +0.20(+1.70%)
Oct 22, 2010 11.77 12.00 11.74 11.76 1,105,601 -0.04(-0.34%)
Oct 21, 2010 11.54 12.18 11.41 11.80 3,246,221 +0.42(+3.69%)
Oct 20, 2010 10.94 11.44 10.94 11.38 330,050 +0.43(+3.93%)
Oct 19, 2010 11.15 11.24 10.85 10.95 311,599 -0.27(-2.41%)
Oct 18, 2010 11.00 11.23 10.98 11.22 290,833 +0.24(+2.19%)
Oct 15, 2010 11.18 11.25 10.95 10.98 354,399 -0.22(-1.96%)
Oct 14, 2010 11.28 11.35 11.09 11.20 697,663 -0.16(-1.41%)
Oct 13, 2010 11.33 11.55 11.20 11.36 1,899,551 +0.07(+0.62%)
Oct 12, 2010 11.00 11.43 11.00 11.29 1,068,323 +0.29(+2.64%)
Oct 11, 2010 11.12 11.12 10.81 11.00 1,110,913 -0.10(-0.90%)
Oct 08, 2010 11.10 11.18 10.63 11.10 3,009,834 +0.52(+4.91%)
Oct 07, 2010 10.49 10.63 10.40 10.58 292,194 +0.08(+0.76%)
Oct 06, 2010 10.78 10.87 10.40 10.50 999,704 -0.33(-3.05%)
Oct 05, 2010 10.70 10.93 10.66 10.83 1,475,554 +0.10(+0.93%)
Oct 04, 2010 10.85 10.92 10.73 10.73 865,973 -0.11(-1.01%)
Oct 01, 2010 10.84 10.90 10.62 10.84 1,459,550 +0.24(+2.26%)
Sep 30, 2010 10.65 11.00 10.40 10.60 984,317 +0.00(+0.00%)
Sep 29, 2010 10.35 10.65 10.26 10.60 761,447 +0.11(+1.05%)
Sep 28, 2010 10.76 10.79 10.41 10.49 15,801,635 -0.19(-1.78%)
Sep 27, 2010 10.68 11.00 10.50 10.68 1,024,718 +0.04(+0.38%)
Sep 24, 2010 10.27 10.69 10.27 10.64 338,721 +0.36(+3.50%)
Sep 23, 2010 10.23 10.40 10.10 10.28 781,953 +0.03(+0.29%)
Sep 22, 2010 10.07 10.35 10.02 10.25 1,076,613 +0.15(+1.49%)
Sep 21, 2010 10.10 10.23 10.01 10.10 1,372,302 -0.01(-0.10%)
Sep 20, 2010 10.20 10.21 10.05 10.11 760,668 -0.09(-0.88%)
Sep 17, 2010 10.20 10.25 10.08 10.20 275,845 +0.02(+0.20%)
Sep 15, 2010 10.11 10.25 10.05 10.18 451,488 +0.07(+0.69%)
Sep 14, 2010 10.20 10.29 10.05 10.11 358,387 -0.17(-1.65%)
Sep 13, 2010 10.24 10.29 10.05 10.28 1,713,141 +0.12(+1.18%)
Sep 10, 2010 10.17 10.25 10.04 10.16 956,408 -0.01(-0.10%)
Sep 09, 2010 10.23 10.30 10.08 10.17 436,253 -0.08(-0.78%)
Sep 08, 2010 10.24 10.74 9.770 10.25 1,662,172 +0.00(+0.00%)
Sep 07, 2010 10.11 10.35 10.11 10.25 1,210,304 +0.00(+0.00%)
Sep 03, 2010 10.25 10.29 10.15 10.25 444,527 +0.04(+0.39%)
Sep 02, 2010 10.17 10.29 10.05 10.21 1,362,812 -0.03(-0.29%)
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.