KKR & Co. LP (NY: KKR )

77.70 USD +3.30 (+4.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.95 15.09 14.90 14.99 4,372,475 +0.00(+0.00%)
Jan 28, 2011 15.00 15.04 14.66 14.99 3,132,397 +0.01(+0.07%)
Jan 27, 2011 15.07 15.10 14.86 14.98 1,904,948 +0.02(+0.13%)
Jan 26, 2011 14.90 15.09 14.63 14.96 1,687,721 +0.13(+0.88%)
Jan 25, 2011 15.00 15.09 14.72 14.83 3,208,602 -0.24(-1.59%)
Jan 24, 2011 15.09 15.37 14.98 15.07 1,480,543 -0.04(-0.26%)
Jan 21, 2011 15.02 15.27 14.95 15.11 1,569,146 +0.07(+0.47%)
Jan 20, 2011 15.07 15.20 14.75 15.04 1,655,482 -0.21(-1.38%)
Jan 19, 2011 15.69 15.89 15.00 15.25 1,715,767 -0.45(-2.87%)
Jan 18, 2011 15.76 15.76 15.33 15.70 1,752,154 +0.02(+0.13%)
Jan 14, 2011 15.60 15.82 15.52 15.68 2,173,870 +0.03(+0.19%)
Jan 13, 2011 15.32 15.65 15.15 15.65 3,658,761 +0.43(+2.83%)
Jan 12, 2011 15.10 15.30 15.06 15.22 1,177,801 +0.22(+1.47%)
Jan 11, 2011 15.48 15.50 14.82 15.00 1,286,019 -0.09(-0.60%)
Jan 10, 2011 15.04 15.20 14.91 15.09 1,454,320 +0.12(+0.80%)
Jan 07, 2011 15.30 15.40 14.93 14.97 1,006,730 -0.26(-1.71%)
Jan 06, 2011 15.06 15.29 14.83 15.23 2,225,784 +0.09(+0.59%)
Jan 05, 2011 14.41 15.20 14.15 15.14 1,623,102 +0.69(+4.78%)
Jan 04, 2011 14.50 14.68 14.23 14.45 1,251,045 -0.05(-0.34%)
Jan 03, 2011 14.43 14.52 14.35 14.50 2,419,721 +0.30(+2.11%)
Dec 31, 2010 14.43 14.55 14.09 14.20 1,102,243 -0.13(-0.91%)
Dec 30, 2010 14.49 14.66 14.33 14.33 1,190,782 -0.07(-0.49%)
Dec 29, 2010 14.15 14.49 14.00 14.40 759,382 +0.25(+1.77%)
Dec 28, 2010 14.43 14.45 14.10 14.15 1,246,994 -0.27(-1.87%)
Dec 27, 2010 14.42 14.51 14.15 14.42 514,354 -0.08(-0.55%)
Dec 23, 2010 14.60 14.60 14.39 14.50 668,363 -0.03(-0.21%)
Dec 22, 2010 14.68 14.81 14.32 14.53 2,025,942 +0.04(+0.28%)
Dec 21, 2010 13.68 14.55 13.68 14.49 3,073,347 +0.92(+6.78%)
Dec 20, 2010 13.45 13.75 13.38 13.57 1,483,210 +0.19(+1.42%)
Dec 17, 2010 13.46 13.49 13.26 13.38 1,267,493 +0.05(+0.38%)
Dec 16, 2010 13.44 13.56 13.25 13.33 928,209 -0.22(-1.62%)
Dec 15, 2010 13.50 13.70 13.48 13.55 1,770,333 +0.08(+0.59%)
Dec 14, 2010 13.46 13.50 13.30 13.47 2,293,080 +0.03(+0.24%)
Dec 13, 2010 13.41 13.46 13.30 13.44 1,621,314 +0.03(+0.21%)
Dec 10, 2010 13.48 13.48 13.29 13.41 3,214,688 +0.03(+0.22%)
Dec 09, 2010 13.40 13.54 13.24 13.38 2,391,241 +0.10(+0.75%)
Dec 08, 2010 13.07 13.28 12.99 13.28 1,915,655 +0.21(+1.61%)
Dec 07, 2010 12.96 13.12 12.94 13.07 2,362,870 +0.18(+1.40%)
Dec 06, 2010 12.88 12.95 12.80 12.89 1,192,405 +0.12(+0.94%)
Dec 03, 2010 12.75 12.90 12.74 12.77 892,512 +0.00(+0.00%)
Dec 02, 2010 12.62 12.85 12.62 12.77 751,238 +0.12(+0.95%)
Dec 01, 2010 12.94 12.94 12.52 12.65 1,510,248 +0.07(+0.56%)
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%)
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.