KKR & Co. LP (NY: KKR )

48.27 +0.92 (+1.95%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.19 22.30 21.97 22.09 528,086 -0.08(-0.38%)
Nov 27, 2013 22.18 22.37 22.01 22.18 923,070 +0.02(+0.08%)
Nov 26, 2013 22.13 22.42 22.11 22.16 1,093,147 +0.09(+0.42%)
Nov 25, 2013 21.83 22.23 21.76 22.07 2,230,290 +0.37(+1.72%)
Nov 22, 2013 21.30 21.84 21.24 21.69 1,427,702 +0.38(+1.79%)
Nov 21, 2013 20.72 21.47 20.56 21.31 1,428,805 +0.15(+0.70%)
Nov 20, 2013 21.22 21.34 20.98 21.16 681,141 +0.02(+0.09%)
Nov 19, 2013 21.29 21.36 20.94 21.14 1,102,423 -0.06(-0.26%)
Nov 18, 2013 21.55 21.64 21.14 21.20 1,395,435 -0.18(-0.83%)
Nov 15, 2013 21.41 21.72 21.29 21.38 1,675,558 -0.03(-0.13%)
Nov 14, 2013 21.60 21.86 21.39 21.41 2,316,178 +0.49(+2.36%)
Nov 12, 2013 21.41 21.41 20.74 20.91 1,336,825 -0.50(-2.35%)
Nov 11, 2013 21.69 21.74 21.28 21.41 3,713,780 -0.33(-1.50%)
Nov 08, 2013 21.30 21.86 21.30 21.74 4,830,511 +0.51(+2.41%)
Nov 07, 2013 21.78 21.79 21.13 21.23 3,595,707 -0.41(-1.89%)
Nov 06, 2013 21.65 21.73 21.37 21.64 1,344,543 +0.22(+1.04%)
Nov 05, 2013 21.27 21.75 21.07 21.41 1,716,903 +0.12(+0.57%)
Nov 04, 2013 21.09 21.32 20.78 21.29 1,618,048 +0.38(+1.83%)
Nov 01, 2013 20.50 20.97 20.46 20.91 1,431,164 +0.47(+2.32%)
Oct 31, 2013 21.26 21.41 20.44 20.44 2,933,047 -0.94(-4.40%)
Oct 30, 2013 22.11 22.21 21.28 21.38 1,951,557 -0.74(-3.33%)
Oct 29, 2013 22.21 22.31 21.70 22.11 1,889,775 +0.02(+0.08%)
Oct 28, 2013 22.21 22.30 21.97 22.09 2,629,602 +0.07(+0.34%)
Oct 25, 2013 22.06 22.09 21.47 22.02 2,322,775 +0.27(+1.24%)
Oct 24, 2013 21.90 22.25 21.42 21.75 3,379,005 +0.42(+1.96%)
Oct 23, 2013 21.45 21.88 21.30 21.33 2,134,181 -0.28(-1.29%)
Oct 22, 2013 21.60 21.75 21.14 21.61 2,114,327 +0.24(+1.13%)
Oct 21, 2013 21.42 21.65 21.21 21.37 2,302,418 +0.10(+0.48%)
Oct 18, 2013 20.72 21.41 20.35 21.27 3,241,971 +0.77(+3.77%)
Oct 17, 2013 20.16 20.70 20.16 20.49 2,495,808 +0.15(+0.73%)
Oct 16, 2013 19.43 20.37 19.43 20.34 4,444,489 +1.00(+5.15%)
Oct 15, 2013 19.48 19.72 19.28 19.35 969,949 -0.02(-0.10%)
Oct 14, 2013 19.39 19.44 19.01 19.37 2,714,354 -0.20(-1.00%)
Oct 11, 2013 18.90 19.83 18.90 19.56 1,499,435 +0.56(+2.94%)
Oct 10, 2013 18.39 19.10 18.39 19.00 1,990,581 +0.44(+2.36%)
Oct 09, 2013 18.87 19.30 18.32 18.57 2,642,023 -0.34(-1.77%)
Oct 08, 2013 19.20 19.53 18.85 18.90 1,849,007 -0.38(-1.98%)
Oct 07, 2013 19.20 19.33 19.01 19.28 1,735,887 -0.16(-0.81%)
Oct 04, 2013 19.55 19.70 19.13 19.44 1,782,296 -0.11(-0.57%)
Oct 03, 2013 19.79 19.84 19.23 19.55 1,247,161 -0.13(-0.66%)
Oct 02, 2013 19.43 19.71 19.32 19.68 1,046,747 +0.06(+0.28%)
Oct 01, 2013 19.27 19.88 19.14 19.63 1,950,317 +0.18(+0.91%)
Sep 27, 2013 18.97 19.48 18.90 19.45 2,122,705 +0.27(+1.41%)
Sep 26, 2013 18.71 19.28 18.71 19.18 2,231,565 +0.47(+2.54%)
Sep 25, 2013 18.21 18.86 18.21 18.71 3,556,744 +0.55(+3.03%)
Sep 24, 2013 18.20 18.27 18.00 18.16 1,761,743 -0.11(-0.61%)
Sep 23, 2013 18.66 18.73 18.10 18.27 1,672,940 -0.48(-2.58%)
Sep 20, 2013 19.15 19.23 18.66 18.75 1,152,355 -0.43(-2.23%)
Sep 19, 2013 19.12 19.36 19.12 19.18 1,006,138 +0.10(+0.54%)
Sep 18, 2013 18.83 19.13 18.81 19.08 1,505,770 +0.22(+1.19%)
Sep 17, 2013 18.84 18.90 18.78 18.85 1,008,645 -0.01(-0.05%)
Sep 16, 2013 18.87 18.98 18.80 18.86 1,339,565 +0.21(+1.15%)
Sep 13, 2013 18.62 18.75 18.62 18.65 798,687 +0.02(+0.10%)
Sep 12, 2013 18.62 18.65 18.51 18.63 682,091 +0.01(+0.05%)
Sep 11, 2013 18.77 18.80 18.55 18.62 3,483,045 -0.10(-0.55%)
Sep 10, 2013 18.54 18.74 18.54 18.72 1,433,884 +0.31(+1.67%)
Sep 09, 2013 18.34 18.44 18.25 18.42 846,600 +0.20(+1.07%)
Sep 06, 2013 18.13 18.30 18.06 18.22 1,155,040 +0.14(+0.77%)
Sep 05, 2013 17.98 18.17 17.98 18.08 891,871 +0.08(+0.47%)
Sep 04, 2013 18.13 18.13 17.91 18.00 1,154,290 +0.13(+0.73%)
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.