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 (%)
Aug 30, 2013 19.46 19.55 19.06 19.11 743,049 -0.37(-1.90%)
Aug 29, 2013 19.21 19.55 19.20 19.48 815,285 +0.27(+1.41%)
Aug 28, 2013 18.87 19.32 18.82 19.21 1,470,596 +0.34(+1.80%)
Aug 27, 2013 19.00 19.14 18.74 18.87 2,145,608 -0.28(-1.46%)
Aug 26, 2013 19.47 19.58 19.10 19.15 1,317,676 -0.29(-1.49%)
Aug 23, 2013 19.41 19.56 19.33 19.44 1,377,353 +0.03(+0.15%)
Aug 22, 2013 19.50 19.68 19.31 19.41 1,113,540 +0.04(+0.21%)
Aug 21, 2013 19.62 19.67 19.25 19.37 972,044 -0.25(-1.27%)
Aug 20, 2013 19.74 19.78 19.53 19.62 722,956 +0.09(+0.46%)
Aug 19, 2013 19.32 19.67 19.21 19.53 1,413,565 +0.16(+0.83%)
Aug 16, 2013 19.49 19.71 19.37 19.37 596,831 -0.12(-0.62%)
Aug 15, 2013 19.86 20.05 19.46 19.49 2,586,181 -0.76(-3.75%)
Aug 14, 2013 20.41 20.43 20.22 20.25 765,323 -0.18(-0.88%)
Aug 13, 2013 20.37 20.50 20.24 20.43 1,257,540 +0.06(+0.29%)
Aug 12, 2013 20.02 20.39 19.95 20.37 899,397 +0.22(+1.09%)
Aug 09, 2013 19.99 20.25 19.97 20.15 962,521 +0.06(+0.30%)
Aug 08, 2013 20.35 20.48 19.92 20.09 4,197,327 -0.11(-0.54%)
Aug 07, 2013 20.52 20.77 20.20 20.20 3,760,014 -0.40(-1.94%)
Aug 06, 2013 20.60 20.78 20.27 20.60 1,516,091 -0.05(-0.24%)
Aug 05, 2013 20.71 20.72 20.34 20.65 809,493 -0.06(-0.29%)
Aug 02, 2013 20.85 20.85 20.50 20.71 952,922 -0.10(-0.48%)
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.