KKR & Co LP $22.99

down -1.32


31/7/2014 11:44 AM  |  NYSE : KKR  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKR historical data

Date Open High Low Close Volume
7/30/201424.7924.7924.2524.313,489,052
7/29/201424.6124.6924.3424.592,222,135
7/28/201424.8424.9524.3224.433,216,703
7/25/201424.9525.1924.6624.782,481,926
7/24/201425.1725.3824.5224.945,306,314
7/23/201425.3025.4525.1725.322,610,428
7/22/201425.4525.5825.1125.253,077,026
7/21/201425.0525.4024.9225.212,510,224
7/18/201425.0025.1524.9425.112,149,742
7/17/201425.1925.4824.8224.932,370,272
7/16/201425.2525.3324.9625.233,547,067
7/15/201425.1525.2024.8925.091,872,056
7/14/201424.9325.1524.8424.992,190,294
7/11/201424.4924.7424.3224.703,791,639
7/10/201424.4524.4723.8624.463,219,436
7/9/201424.8724.9524.3624.853,159,587
7/8/201425.0025.0124.0624.562,785,304
7/7/201424.7825.0924.6125.001,948,742
7/3/201424.8824.9224.5624.86869,428
7/2/201424.4624.8224.3924.711,586,461
7/1/201424.4724.8424.3524.492,047,605
6/30/201424.1924.6924.1524.332,555,683
6/27/201423.7824.2223.7724.202,657,441
6/26/201423.6223.8723.5623.871,238,642
6/25/201423.5823.6923.5123.621,191,294
6/24/201423.8323.8923.5123.581,948,409
6/23/201424.0624.0623.8823.882,036,384
6/20/201424.3124.3124.0124.042,524,115
6/19/201424.3424.4024.2024.282,332,612
6/18/201424.0024.3023.7724.272,910,846
6/17/201423.8024.0923.6524.001,518,101
6/16/201423.9023.9623.6223.801,518,266
6/13/201424.2524.2523.8023.881,532,178
6/12/201424.2024.4324.0424.242,399,798
6/11/201424.0224.2724.0124.171,517,417
6/10/201424.2024.2024.0124.121,930,612
6/9/201424.0224.3024.0024.207,254,846
6/6/201423.8924.2523.8524.052,799,643
6/5/201423.8423.9523.6023.712,556,025
6/4/201423.3723.7623.3523.642,913,496
6/3/201422.8523.3622.7423.353,080,314
6/2/201422.7323.0322.6222.902,943,672
5/30/201422.7622.8022.4622.731,915,651
5/29/201422.9423.0022.6922.781,876,417
5/28/201422.9023.0822.7922.911,337,698
5/27/201423.3123.3122.7622.911,869,265
5/23/201423.4523.4622.8623.041,735,431
5/22/201423.3523.4522.7023.384,313,308
5/21/201423.1523.5322.9823.412,491,173
5/20/201423.4223.4722.3922.863,202,751
5/19/201422.5023.3022.4523.282,806,429
5/16/201422.2522.6522.1122.422,482,700
5/15/201423.0323.1622.1522.393,289,527
5/14/201423.4023.5822.9623.102,481,581
5/13/201423.2523.5323.0123.213,701,939
5/12/201422.4923.0322.4322.953,654,720
5/9/201421.8222.4221.7922.343,028,416
5/8/201422.0522.5321.7521.763,571,310
5/7/201422.7222.7721.5222.035,124,562
5/6/201423.0923.0922.7222.923,312,459
5/5/201422.7223.4022.5422.982,601,556
5/2/201423.6823.6822.9022.964,346,564
5/1/201422.7023.5822.6623.506,735,302
4/30/201423.2223.2922.6622.712,121,964
4/29/201423.2623.4723.0323.242,411,837
4/28/201423.8223.8223.0123.212,558,891
4/25/201424.2924.6523.5523.712,674,417
4/24/201424.0024.4423.1624.414,567,072
4/23/201423.8823.9323.5623.642,682,971
4/22/201423.2023.9423.1823.851,656,105
4/21/201423.0323.3222.9723.201,822,316
4/17/201423.3023.6123.0423.063,302,447
4/16/201422.2023.2122.1123.172,788,584
4/15/201421.7322.1421.6122.111,803,231
4/14/201422.0422.1021.4521.763,126,050
4/11/201422.2422.3621.2021.874,221,292
4/10/201423.3523.4022.2322.442,990,691
4/9/201422.6123.3322.5123.283,076,730
4/8/201422.9923.0922.3522.473,215,453
4/7/201423.5423.6522.9522.992,928,253
4/4/201423.7724.3023.5223.653,390,485
4/3/201423.3823.7523.2923.702,222,564
4/2/201423.2323.5222.9223.061,518,932
4/1/201422.6723.4122.6723.396,063,685
3/31/201422.7022.8822.6222.841,865,953
3/28/201422.5422.7822.3522.541,831,052
3/27/201422.3822.5322.1922.401,693,485
3/26/201422.7022.7922.0722.325,385,279
3/25/201422.9523.1922.6222.691,985,871
3/24/201423.0323.1022.3822.832,404,446
3/21/201423.6823.8022.9722.991,986,750
3/20/201423.2223.5623.0723.462,840,899
3/19/201423.4523.5023.1623.292,746,302
3/18/201423.2423.5223.1723.413,324,338
3/17/201423.1523.4923.1523.241,382,306
3/14/201423.4423.6222.9022.973,237,622
3/13/201423.8624.0023.4523.561,737,203
3/12/201424.0824.1123.6023.921,422,241
3/11/201424.2924.4024.1224.22963,292
3/10/201424.2824.4024.1224.331,527,319
Trading Center