KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.09 21.29 20.98 21.00 3,047,006 -0.02(-0.10%)
Apr 29, 2013 21.13 21.20 20.82 21.02 2,890,496 -0.03(-0.14%)
Apr 26, 2013 21.29 21.18 20.80 21.05 2,187,367 -0.01(-0.05%)
Apr 25, 2013 20.55 21.60 20.50 21.06 4,874,214 +0.87(+4.31%)
Apr 24, 2013 20.00 20.33 19.91 20.19 2,580,675 +0.29(+1.46%)
Apr 23, 2013 19.67 20.25 19.55 19.90 1,973,672 +0.41(+2.10%)
Apr 22, 2013 19.30 19.67 19.30 19.49 1,438,896 +0.24(+1.25%)
Apr 19, 2013 19.23 19.49 19.07 19.25 1,192,790 -0.01(-0.05%)
Apr 18, 2013 19.96 19.97 19.12 19.26 2,335,667 -0.43(-2.18%)
Apr 17, 2013 20.27 20.36 19.48 19.69 2,037,268 -0.68(-3.34%)
Apr 16, 2013 19.87 20.44 19.78 20.37 2,697,166 +1.01(+5.22%)
Apr 15, 2013 19.59 19.70 18.76 19.36 2,462,249 -0.19(-0.97%)
Apr 12, 2013 19.94 19.95 19.46 19.55 1,905,125 -0.21(-1.06%)
Apr 11, 2013 20.87 20.97 19.63 19.76 2,983,290 -0.44(-2.18%)
Apr 10, 2013 19.65 20.80 19.51 20.20 3,584,641 +0.60(+3.06%)
Apr 09, 2013 19.46 19.96 19.18 19.60 2,323,570 +0.18(+0.93%)
Apr 08, 2013 19.23 19.52 19.20 19.42 1,781,941 +0.30(+1.57%)
Apr 05, 2013 18.51 19.16 18.50 19.12 1,500,866 +0.28(+1.49%)
Apr 04, 2013 18.85 19.10 18.45 18.84 2,254,061 +0.23(+1.24%)
Apr 03, 2013 19.44 19.50 18.52 18.61 1,857,840 -0.68(-3.53%)
Apr 02, 2013 19.61 19.66 19.28 19.29 2,604,639 -0.11(-0.57%)
Apr 01, 2013 19.48 19.72 19.40 19.40 2,551,778 +0.08(+0.41%)
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%)
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.