KKR & Co. LP (NY: KKR )

47.12 -1.44 (-2.97%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.86 19.16 18.63 18.96 2,311,125 +0.19(+1.01%)
Apr 28, 2011 18.44 18.79 18.25 18.77 2,878,398 +0.38(+2.07%)
Apr 27, 2011 18.38 18.50 18.16 18.39 1,919,351 +0.09(+0.49%)
Apr 26, 2011 18.24 18.40 18.20 18.30 1,405,779 +0.07(+0.38%)
Apr 25, 2011 18.28 18.30 18.10 18.23 1,040,392 +0.02(+0.11%)
Apr 21, 2011 18.07 18.34 17.82 18.21 1,398,036 +0.23(+1.28%)
Apr 20, 2011 17.90 18.10 17.80 17.98 2,303,129 +0.33(+1.87%)
Apr 19, 2011 18.00 18.00 17.62 17.65 1,387,320 -0.17(-0.95%)
Apr 18, 2011 18.02 18.20 17.50 17.82 2,089,244 -0.40(-2.20%)
Apr 15, 2011 17.94 18.46 17.89 18.22 2,576,568 +0.41(+2.30%)
Apr 14, 2011 17.91 18.22 17.75 17.81 3,448,974 -0.14(-0.78%)
Apr 13, 2011 17.90 18.05 17.71 17.95 5,464,188 +0.36(+2.05%)
Apr 12, 2011 17.81 17.81 17.40 17.59 5,971,352 -0.21(-1.15%)
Apr 11, 2011 17.80 17.98 17.24 17.80 3,142,411 +0.41(+2.33%)
Apr 08, 2011 17.50 17.52 17.18 17.39 1,028,754 +0.00(+0.00%)
Apr 07, 2011 17.47 17.52 17.12 17.39 1,347,511 -0.03(-0.17%)
Apr 06, 2011 17.53 17.65 17.26 17.42 1,856,934 +0.01(+0.06%)
Apr 05, 2011 17.20 17.41 17.06 17.41 2,810,079 +0.27(+1.58%)
Apr 04, 2011 17.08 17.21 17.03 17.14 2,212,275 +0.23(+1.36%)
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.