KKR & Co LP $23.06

down -0.11


17/4/2014 06:40 PM  |  NYSE : KKR  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKR historical data

Date Open High Low Close Volume
4/17/201423.3023.6123.0423.063,302,450
4/16/201422.2023.2122.1123.172,788,580
4/15/201421.7322.1421.6122.111,803,230
4/14/201422.0422.1021.4521.763,126,050
4/11/201422.2422.3621.2021.874,221,290
4/10/201423.3523.4022.2322.442,990,690
4/9/201422.6123.3322.5123.283,076,730
4/8/201422.9923.0922.3522.473,215,450
4/7/201423.5423.6522.9522.992,928,250
4/4/201423.7724.3023.5223.653,390,480
4/3/201423.3823.7523.2923.702,222,560
4/2/201423.2323.5222.9223.061,518,930
4/1/201422.6723.4122.6723.396,063,680
3/31/201422.7022.8822.6222.841,865,950
3/28/201422.5422.7822.3522.541,831,050
3/27/201422.3822.5322.1922.401,693,480
3/26/201422.7022.7922.0722.325,385,280
3/25/201422.9523.1922.6222.691,985,870
3/24/201423.0323.1022.3822.832,404,450
3/21/201423.6823.8022.9722.991,986,750
3/20/201423.2223.5623.0723.462,840,900
3/19/201423.4523.5023.1623.292,746,300
3/18/201423.2423.5223.1723.413,324,340
3/17/201423.1523.4923.1523.241,382,310
3/14/201423.4423.6222.9022.973,237,620
3/13/201423.8624.0023.4523.561,737,200
3/12/201424.0824.1123.6023.921,422,240
3/11/201424.2924.4024.1224.22963,292
3/10/201424.2824.4024.1224.331,527,320
3/7/201424.6124.6524.2024.282,838,560
3/6/201424.2724.4724.2724.462,356,490
3/5/201424.0724.2524.0224.241,523,230
3/4/201424.1224.1623.9324.121,727,700
3/3/201423.8523.9523.2923.653,104,660
2/28/201423.8524.1723.8224.141,725,730
2/27/201423.8723.9923.7023.811,611,130
2/26/201424.0824.0823.7623.812,138,070
2/25/201424.1524.2423.9724.032,235,690
2/24/201424.1124.5424.0024.152,773,220
2/21/201423.9324.1923.8823.982,163,800
2/20/201423.9123.9723.7623.831,437,790
2/19/201423.8224.1623.7523.951,721,490
2/18/201424.1024.2123.7523.971,802,020
2/14/201424.1424.2823.8624.14897,768
2/13/201424.0024.1923.7824.131,758,570
2/12/201424.2524.4424.0924.381,398,410
2/11/201424.8624.9624.2124.255,722,150
2/10/201424.2524.8624.0224.483,144,280
2/7/201424.5524.5523.9324.171,763,000
2/6/201424.3124.5023.6423.893,257,820
2/5/201423.3723.4522.9023.212,769,910
2/4/201422.8623.7422.8523.432,937,010
2/3/201424.1124.2122.7522.793,705,220
1/31/201424.3024.8124.0024.113,567,700
1/30/201424.5524.9424.2624.453,080,280
1/29/201424.0024.4723.8323.951,793,970
1/28/201423.9924.7223.9924.221,657,990
1/27/201424.5324.8023.6124.003,809,910
1/24/201425.6025.6324.2324.563,683,670
1/23/201426.3026.3125.6125.771,826,440
1/22/201426.3026.5026.1726.301,439,310
1/21/201425.9126.2525.6526.242,245,230
1/17/201425.8125.9225.6325.721,403,730
1/16/201425.7525.8325.6125.831,138,030
1/15/201425.8925.9125.6125.751,656,230
1/14/201425.5025.7525.3625.751,156,710
1/13/201425.8826.1125.2125.411,744,950
1/10/201425.8326.1025.7225.952,223,600
1/9/201425.8725.8825.4625.831,751,460
1/8/201425.5425.7925.1925.782,775,070
1/7/201425.4725.6625.2525.662,230,420
1/6/201425.1225.5625.1125.392,607,190
1/3/201424.7925.4324.7025.203,136,530
1/2/201424.1224.8224.1224.673,288,770
12/31/201324.1324.4824.0024.341,458,650
12/30/201324.2524.2524.0024.001,339,450
12/27/201324.4424.5424.1024.151,088,750
12/26/201324.6524.6524.2524.431,631,090
12/24/201324.4024.4724.2324.44568,160
12/23/201324.7724.8124.1624.351,558,880
12/20/201324.2024.5324.0024.472,291,810
12/19/201324.3924.7923.9323.983,622,030
12/18/201324.7824.9524.0124.5310,523,000
12/17/201324.0624.8623.6924.7915,005,500
12/16/201325.2325.8724.9125.082,655,030
12/13/201324.5325.1524.4224.981,783,980
12/12/201324.1624.4124.0824.251,374,330
12/11/201324.8525.0724.0524.201,829,680
12/10/201324.0024.8223.9224.742,203,660
12/9/201323.4224.0023.3024.001,722,170
12/6/201323.3523.5723.1123.231,090,840
12/5/201323.2523.4223.0123.081,110,620
12/4/201323.7023.8423.2523.44803,388
12/3/201323.8923.9423.5723.801,520,420
12/2/201323.8324.1323.7423.912,325,710
11/29/201323.8323.9523.6023.73491,692
11/27/201323.8224.0323.6423.82859,454
11/26/201323.7724.0823.7523.801,018,220
11/25/201323.4523.8823.3723.702,076,580
11/22/201322.8823.4622.8123.301,329,310
Trading Center