KKR & Co. LP (NY: KKR )

75.94 USD -0.37 (-0.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.51 12.83 12.26 12.83 1,172,149 +0.81(+6.74%)
Nov 29, 2011 12.00 12.09 11.80 12.02 1,001,029 +0.04(+0.33%)
Nov 28, 2011 11.51 11.99 11.51 11.98 1,068,164 +0.89(+8.03%)
Nov 25, 2011 11.44 11.59 11.07 11.09 352,408 -0.41(-3.57%)
Nov 23, 2011 11.62 11.65 11.35 11.50 776,327 -0.30(-2.54%)
Nov 22, 2011 11.68 11.89 11.60 11.80 1,133,767 +0.02(+0.17%)
Nov 21, 2011 11.93 12.02 11.47 11.78 2,197,335 -0.36(-2.97%)
Nov 18, 2011 12.25 12.44 12.13 12.14 1,600,646 +0.03(+0.25%)
Nov 17, 2011 12.95 13.03 12.11 12.11 1,795,996 -0.87(-6.70%)
Nov 16, 2011 13.07 13.12 12.74 12.98 1,147,541 -0.36(-2.70%)
Nov 15, 2011 13.17 13.46 12.97 13.34 904,307 +0.05(+0.38%)
Nov 14, 2011 13.56 13.86 13.15 13.29 1,502,355 -0.34(-2.49%)
Nov 11, 2011 13.03 13.68 13.00 13.63 1,049,403 +0.78(+6.07%)
Nov 10, 2011 13.04 13.04 12.73 12.85 934,398 +0.16(+1.26%)
Nov 09, 2011 13.65 13.74 12.62 12.69 1,762,705 -1.38(-9.81%)
Nov 08, 2011 13.67 14.58 13.67 14.07 2,118,001 +0.40(+2.93%)
Nov 07, 2011 13.52 13.85 13.17 13.67 1,154,304 +0.15(+1.11%)
Nov 04, 2011 13.49 13.68 12.92 13.52 1,953,212 +0.00(+0.00%)
Nov 03, 2011 13.85 13.87 13.23 13.52 1,196,034 -0.15(-1.10%)
Nov 02, 2011 13.39 13.70 13.23 13.67 2,030,963 +0.74(+5.72%)
Nov 01, 2011 12.88 13.18 12.58 12.93 1,656,237 -0.55(-4.08%)
Oct 31, 2011 13.68 13.82 13.32 13.48 2,342,485 -0.55(-3.92%)
Oct 28, 2011 13.50 14.11 13.37 14.03 1,475,599 +0.38(+2.78%)
Oct 27, 2011 12.90 13.73 12.88 13.65 2,318,532 +1.05(+8.33%)
Oct 26, 2011 12.75 12.92 12.44 12.60 1,696,574 +0.06(+0.48%)
Oct 25, 2011 12.97 13.03 12.19 12.54 3,704,430 -0.63(-4.78%)
Oct 24, 2011 12.40 13.25 12.29 13.17 4,031,189 +0.77(+6.21%)
Oct 21, 2011 11.82 12.73 11.82 12.40 1,875,800 +0.70(+5.98%)
Oct 20, 2011 11.35 11.76 11.01 11.70 1,835,171 +0.29(+2.54%)
Oct 19, 2011 12.26 12.34 11.33 11.41 1,657,673 -0.77(-6.32%)
Oct 18, 2011 11.70 12.33 11.51 12.18 1,304,949 +0.46(+3.92%)
Oct 17, 2011 12.39 12.46 11.69 11.72 2,524,547 -0.83(-6.61%)
Oct 14, 2011 12.43 12.61 12.10 12.55 1,755,485 +0.39(+3.21%)
Oct 13, 2011 12.13 12.20 11.98 12.16 1,307,347 -0.14(-1.14%)
Oct 12, 2011 11.75 12.49 11.75 12.30 2,771,543 +0.83(+7.24%)
Oct 11, 2011 10.87 11.69 10.60 11.47 2,035,571 +0.45(+4.08%)
Oct 10, 2011 10.72 11.24 10.68 11.02 1,186,060 +0.62(+5.96%)
Oct 07, 2011 10.81 10.96 10.28 10.40 1,188,287 -0.19(-1.79%)
Oct 06, 2011 10.52 10.71 10.45 10.59 1,206,408 +0.20(+1.92%)
Oct 05, 2011 10.20 10.53 10.08 10.39 1,437,782 +0.25(+2.47%)
Oct 04, 2011 9.750 10.24 8.950 10.14 2,453,154 +0.22(+2.22%)
Oct 03, 2011 10.60 10.73 9.900 9.920 2,489,348 -0.48(-4.62%)
Sep 30, 2011 10.44 10.74 10.30 10.40 1,156,397 -0.20(-1.89%)
Sep 29, 2011 10.96 11.14 10.51 10.60 1,349,265 +0.06(+0.57%)
Sep 28, 2011 10.99 10.99 10.54 10.54 1,704,544 -0.36(-3.30%)
Sep 27, 2011 11.05 11.44 10.83 10.90 2,223,441 +0.14(+1.30%)
Sep 26, 2011 10.63 10.79 10.40 10.76 842,927 +0.23(+2.18%)
Sep 23, 2011 10.65 11.00 10.51 10.53 4,947,009 -0.23(-2.14%)
Sep 22, 2011 10.83 10.83 10.37 10.76 3,079,696 -0.65(-5.70%)
Sep 21, 2011 11.75 11.86 11.26 11.41 2,014,037 -0.35(-2.98%)
Sep 20, 2011 11.96 12.21 11.74 11.76 1,604,645 -0.18(-1.51%)
Sep 19, 2011 11.83 12.08 11.34 11.94 1,980,041 -0.19(-1.57%)
Sep 16, 2011 11.97 12.14 11.69 12.13 2,181,742 +0.15(+1.25%)
Sep 15, 2011 11.53 12.00 11.43 11.98 3,099,812 +0.60(+5.27%)
Sep 14, 2011 11.16 11.59 10.82 11.38 1,827,856 +0.29(+2.61%)
Sep 13, 2011 10.77 11.24 10.48 11.09 1,699,796 +0.33(+3.07%)
Sep 12, 2011 10.77 10.82 10.42 10.76 853,222 -0.11(-1.01%)
Sep 09, 2011 11.30 11.30 10.76 10.87 1,370,616 -0.32(-2.86%)
Sep 08, 2011 11.62 11.69 11.11 11.19 1,005,369 -0.42(-3.62%)
Sep 07, 2011 11.02 11.70 11.02 11.61 1,334,852 +0.60(+5.45%)
Sep 06, 2011 11.10 11.18 10.73 11.01 1,496,863 -0.53(-4.59%)
Sep 02, 2011 11.93 12.01 11.45 11.54 1,429,244 -0.75(-6.10%)
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.