KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.42 23.49 23.49 23.49 1,351,600 +0.10(+0.43%)
Aug 28, 2014 23.15 23.62 23.12 23.39 2,208,316 +0.12(+0.52%)
Aug 27, 2014 23.15 23.28 23.12 23.27 1,444,120 +0.16(+0.69%)
Aug 26, 2014 23.08 23.23 22.96 23.11 1,958,815 +0.03(+0.13%)
Aug 25, 2014 23.02 23.17 22.88 23.08 2,113,874 +0.14(+0.61%)
Aug 22, 2014 23.00 23.06 22.85 22.94 1,243,884 -0.06(-0.26%)
Aug 21, 2014 23.00 23.06 22.89 23.00 2,348,718 +0.04(+0.17%)
Aug 20, 2014 22.90 23.17 22.73 22.96 2,464,529 +0.00(+0.00%)
Aug 19, 2014 23.17 23.19 22.77 22.96 2,176,344 -0.04(-0.17%)
Aug 18, 2014 22.75 22.96 22.70 23.00 2,859,957 +0.42(+1.86%)
Aug 15, 2014 22.81 23.00 22.58 22.58 4,076,101 -0.48(-2.08%)
Aug 14, 2014 23.36 23.58 22.97 23.06 2,642,205 -0.20(-0.86%)
Aug 13, 2014 23.17 23.40 22.96 23.26 1,638,922 +0.25(+1.09%)
Aug 12, 2014 23.25 23.26 22.93 23.01 1,632,442 -0.23(-0.99%)
Aug 11, 2014 22.94 23.33 22.73 23.24 2,031,468 +0.46(+2.02%)
Aug 08, 2014 22.71 22.85 22.54 22.78 1,517,190 +0.13(+0.57%)
Aug 07, 2014 22.91 23.01 22.47 22.65 2,211,850 -0.15(-0.66%)
Aug 06, 2014 22.71 23.04 22.65 22.80 1,318,931 +0.04(+0.18%)
Aug 05, 2014 22.92 23.08 22.65 22.76 1,636,410 -0.22(-0.96%)
Aug 04, 2014 23.00 23.20 22.70 22.98 1,963,989 +0.09(+0.39%)
Aug 01, 2014 23.23 23.37 22.65 22.89 4,291,568 -0.03(-0.13%)
Jul 31, 2014 23.49 23.50 22.84 22.92 4,388,478 -1.39(-5.72%)
Jul 30, 2014 24.79 24.79 24.25 24.31 3,482,376 -0.28(-1.14%)
Jul 29, 2014 24.61 24.69 24.34 24.59 2,222,135 +0.16(+0.65%)
Jul 28, 2014 24.84 24.95 24.32 24.43 3,216,603 -0.35(-1.41%)
Jul 25, 2014 24.95 25.19 24.66 24.78 2,481,926 -0.16(-0.64%)
Jul 24, 2014 25.17 25.38 24.52 24.94 5,305,624 -0.38(-1.50%)
Jul 23, 2014 25.30 25.45 25.17 25.32 2,606,148 +0.07(+0.28%)
Jul 22, 2014 25.45 25.58 25.11 25.25 3,076,026 +0.04(+0.16%)
Jul 21, 2014 25.05 25.40 24.92 25.21 2,502,688 +0.10(+0.40%)
Jul 18, 2014 25.00 25.15 24.94 25.11 2,149,742 +0.18(+0.72%)
Jul 17, 2014 25.19 25.48 24.82 24.93 2,368,374 -0.30(-1.19%)
Jul 16, 2014 25.25 25.33 24.96 25.23 3,545,499 +0.14(+0.56%)
Jul 15, 2014 25.15 25.20 24.89 25.09 1,865,036 +0.10(+0.40%)
Jul 14, 2014 24.93 25.15 24.84 24.99 2,175,124 +0.29(+1.17%)
Jul 11, 2014 24.49 24.74 24.32 24.70 3,791,639 +0.24(+0.98%)
Jul 10, 2014 24.45 24.47 23.86 24.46 3,212,069 -0.39(-1.57%)
Jul 09, 2014 24.87 24.95 24.36 24.85 3,154,988 +0.29(+1.18%)
Jul 08, 2014 25.00 25.01 24.06 24.56 2,780,228 -0.44(-1.76%)
Jul 07, 2014 24.78 25.09 24.61 25.00 1,948,141 +0.14(+0.56%)
Jul 03, 2014 24.88 24.86 24.86 24.86 869,400 +0.15(+0.61%)
Jul 02, 2014 24.46 24.82 24.39 24.71 1,570,686 +0.22(+0.90%)
Jul 01, 2014 24.47 24.84 24.35 24.49 2,047,501 +0.16(+0.66%)
Jun 30, 2014 24.19 24.69 24.15 24.33 2,529,167 +0.13(+0.54%)
Jun 27, 2014 23.78 24.22 23.77 24.20 2,657,441 +0.33(+1.38%)
Jun 26, 2014 23.62 23.87 23.56 23.87 1,195,877 +0.25(+1.06%)
Jun 25, 2014 23.58 23.68 23.51 23.62 1,187,082 +0.04(+0.17%)
Jun 24, 2014 23.83 23.89 23.51 23.58 1,914,586 -0.30(-1.26%)
Jun 23, 2014 24.06 24.06 23.88 23.88 1,978,856 -0.16(-0.67%)
Jun 20, 2014 24.31 24.31 24.01 24.04 2,524,115 -0.24(-0.99%)
Jun 19, 2014 24.34 24.40 24.20 24.28 2,332,163 +0.01(+0.04%)
Jun 18, 2014 24.00 24.30 23.77 24.27 2,887,178 +0.27(+1.12%)
Jun 17, 2014 23.80 24.09 23.65 24.00 1,518,101 +0.20(+0.84%)
Jun 16, 2014 23.90 23.96 23.62 23.80 1,518,266 -0.08(-0.34%)
Jun 13, 2014 24.25 24.25 23.80 23.88 1,532,178 -0.36(-1.49%)
Jun 12, 2014 24.20 24.43 24.04 24.24 2,399,798 +0.07(+0.29%)
Jun 11, 2014 24.02 24.27 24.01 24.17 1,516,997 +0.05(+0.21%)
Jun 10, 2014 24.20 24.20 24.01 24.12 1,930,612 +0.07(+0.29%)
Jun 06, 2014 23.89 24.25 23.85 24.05 2,799,643 +0.34(+1.43%)
Jun 05, 2014 23.84 23.95 23.60 23.71 2,540,125 +0.07(+0.30%)
Jun 04, 2014 23.37 23.76 23.35 23.64 2,912,606 +0.29(+1.24%)
Jun 03, 2014 22.85 23.36 22.74 23.35 3,057,260 +0.45(+1.97%)
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.