KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.22 23.29 22.66 22.71 2,121,913 -0.53(-2.28%)
Apr 29, 2014 23.26 23.47 23.03 23.24 2,411,437 +0.03(+0.13%)
Apr 28, 2014 23.82 23.82 23.01 23.21 2,541,415 -0.50(-2.11%)
Apr 25, 2014 24.29 24.65 23.55 23.71 2,674,417 -0.70(-2.87%)
Apr 24, 2014 24.00 24.44 23.16 24.41 4,549,628 +0.77(+3.26%)
Apr 23, 2014 23.88 23.93 23.56 23.64 2,682,671 -0.21(-0.88%)
Apr 22, 2014 23.20 23.94 23.18 23.85 1,654,752 +0.65(+2.80%)
Apr 21, 2014 23.03 23.32 22.97 23.20 1,821,316 +0.14(+0.61%)
Apr 17, 2014 23.30 23.06 23.06 23.06 3,302,400 -0.11(-0.47%)
Apr 16, 2014 22.20 23.21 22.11 23.17 2,788,584 +1.06(+4.79%)
Apr 15, 2014 21.73 22.14 21.61 22.11 1,803,231 +0.35(+1.61%)
Apr 14, 2014 22.04 22.10 21.45 21.76 3,110,909 -0.11(-0.50%)
Apr 11, 2014 22.24 22.36 21.70 21.87 4,221,292 -0.57(-2.54%)
Apr 10, 2014 23.35 23.40 22.23 22.44 2,990,491 -0.84(-3.61%)
Apr 09, 2014 22.61 23.33 22.51 23.28 3,076,730 +0.81(+3.60%)
Apr 08, 2014 22.99 23.09 22.35 22.47 3,215,453 -0.52(-2.26%)
Apr 07, 2014 23.54 23.65 22.95 22.99 2,909,656 -0.66(-2.79%)
Apr 04, 2014 23.77 24.30 23.52 23.65 3,390,485 -0.05(-0.21%)
Apr 03, 2014 23.38 23.75 23.29 23.70 2,204,579 +0.64(+2.78%)
Apr 02, 2014 23.23 23.52 22.92 23.06 1,518,932 -0.33(-1.41%)
Apr 01, 2014 22.67 23.41 22.67 23.39 6,063,685 +0.55(+2.41%)
Mar 31, 2014 22.70 22.88 22.62 22.84 1,865,953 +0.30(+1.33%)
Mar 28, 2014 22.54 22.78 22.35 22.54 1,831,052 +0.14(+0.63%)
Mar 27, 2014 22.38 22.53 22.19 22.40 1,651,463 +0.08(+0.36%)
Mar 26, 2014 22.70 22.76 22.07 22.32 5,384,579 -0.37(-1.63%)
Mar 25, 2014 22.95 23.19 22.62 22.69 1,985,871 -0.14(-0.61%)
Mar 24, 2014 23.03 23.10 22.38 22.83 2,392,140 -0.16(-0.70%)
Mar 21, 2014 23.68 23.80 22.97 22.99 1,986,750 -0.47(-2.00%)
Mar 20, 2014 23.22 23.56 23.07 23.46 2,840,899 +0.17(+0.73%)
Mar 19, 2014 23.45 23.50 23.16 23.29 2,746,302 -0.12(-0.51%)
Mar 18, 2014 23.24 23.52 23.17 23.41 3,324,138 +0.17(+0.73%)
Mar 17, 2014 23.15 23.49 23.15 23.24 1,381,046 +0.27(+1.18%)
Mar 14, 2014 23.44 23.62 22.90 22.97 3,237,622 -0.59(-2.50%)
Mar 13, 2014 23.86 24.00 23.45 23.56 1,737,013 -0.36(-1.51%)
Mar 12, 2014 24.08 24.10 23.60 23.92 1,422,241 -0.30(-1.24%)
Mar 11, 2014 24.29 24.40 24.12 24.22 963,262 -0.11(-0.45%)
Mar 10, 2014 24.28 24.40 24.12 24.33 1,521,913 +0.05(+0.21%)
Mar 07, 2014 24.61 24.65 24.20 24.28 2,838,556 -0.18(-0.74%)
Mar 06, 2014 24.27 24.47 24.27 24.46 2,356,290 +0.22(+0.91%)
Mar 05, 2014 24.07 24.25 24.02 24.24 1,522,130 +0.12(+0.50%)
Mar 04, 2014 24.12 24.16 23.93 24.12 1,727,529 +0.47(+1.99%)
Mar 03, 2014 23.85 23.95 23.29 23.65 3,104,657 -0.49(-2.03%)
Feb 28, 2014 23.85 24.17 23.82 24.14 1,725,727 +0.33(+1.39%)
Feb 27, 2014 23.87 23.99 23.70 23.81 1,610,934 +0.00(+0.00%)
Feb 26, 2014 24.08 24.08 23.76 23.81 2,138,073 -0.22(-0.92%)
Feb 25, 2014 24.15 24.24 23.97 24.03 2,233,528 -0.12(-0.50%)
Feb 24, 2014 24.21 24.54 23.98 24.15 2,773,120 +0.17(+0.71%)
Feb 21, 2014 23.93 24.19 23.88 23.98 2,163,802 +0.15(+0.63%)
Feb 20, 2014 23.91 23.97 23.76 23.83 1,437,192 -0.12(-0.50%)
Feb 19, 2014 23.82 24.16 23.75 23.95 1,721,490 -0.02(-0.08%)
Feb 18, 2014 24.10 24.21 23.75 23.97 1,802,020 -0.17(-0.70%)
Feb 14, 2014 24.14 24.14 24.14 24.14 849,000 +0.01(+0.04%)
Feb 13, 2014 24.00 24.19 23.78 24.13 1,756,956 -0.25(-1.03%)
Feb 12, 2014 24.25 24.44 24.09 24.38 1,392,684 +0.13(+0.54%)
Feb 11, 2014 24.86 24.96 24.21 24.25 5,719,948 -0.23(-0.94%)
Feb 10, 2014 24.25 24.86 24.02 24.48 3,144,139 +0.31(+1.28%)
Feb 07, 2014 24.55 24.55 23.93 24.17 1,762,997 +0.28(+1.17%)
Feb 06, 2014 24.31 24.50 23.64 23.89 3,257,575 +0.68(+2.93%)
Feb 05, 2014 23.37 23.45 22.90 23.21 2,766,308 -0.22(-0.94%)
Feb 04, 2014 22.86 23.74 22.85 23.43 2,937,011 +0.64(+2.81%)
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.