KKR & Co. L.P. Common Units Representing Limited Partnership Interest Historical Stock Prices

KKR 
$13.03
*  
0.41
3.05%
Get KKR Alerts
*Delayed - data as of May 3, 2016 11:30 ET  -  Find a broker to begin trading KKR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KKR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:30 13.21 13.34 12.92 13.03 1,389,376
05/02/2016 13.6 13.74 13.44 13.44 3,532,770
04/29/2016 13.89 14.0401 13.32 13.6 2,377,617
04/28/2016 14.3 14.4839 13.9 13.92 2,368,853
04/27/2016 14.36 14.55 14.07 14.37 2,214,613
04/26/2016 14.52 14.96 14.5 14.52 2,018,500
04/25/2016 14.32 14.82 14.1601 14.49 3,546,457
04/22/2016 14.89 15.11 14.81 14.94 2,087,967
04/21/2016 14.81 15.04 14.6452 14.87 2,875,389
04/20/2016 14.44 14.8401 14.37 14.81 2,715,751
04/19/2016 13.99 14.45 13.94 14.36 3,299,506
04/18/2016 13.65 14.02 13.6 13.95 1,846,518
04/15/2016 13.66 13.89 13.6099 13.67 2,127,350
04/14/2016 13.76 13.76 13.28 13.71 2,795,798
04/13/2016 13.36 13.81 13.275 13.78 2,832,009
04/12/2016 13.22 13.3 12.995 13.28 3,266,052
04/11/2016 13.08 13.29 13.05 13.19 2,649,872
04/08/2016 13.48 13.66 13.04 13.05 2,040,502
04/07/2016 13.29 13.44 13.15 13.3 3,339,988
04/06/2016 13.39 13.48 13.11 13.47 2,428,063
04/05/2016 13.87 13.89 13.21 13.37 2,979,069
04/04/2016 14.25 14.35 13.95 14 1,609,746
04/01/2016 14.5 14.5691 14.2 14.35 1,216,992
03/31/2016 14.42 14.69 14.4 14.69 1,619,926
03/30/2016 14.51 14.74 14.3 14.5 1,924,817
03/29/2016 14 14.41 13.75 14.37 1,640,104
03/28/2016 13.9 14.26 13.75 14.1 1,901,069
03/24/2016 14.05 14.05 13.51 13.9 2,482,189
03/23/2016 14.83 14.92 14.16 14.2 2,236,830
03/22/2016 14.87 14.96 14.6 14.87 1,752,866
03/21/2016 14.77 15.02 14.75 14.93 2,943,224
03/18/2016 15.06 15.12 14.7 14.78 3,180,484
03/17/2016 14.33 15.2 14.25 15.04 3,042,215
03/16/2016 13.87 14.47 13.87 14.35 3,294,374
03/15/2016 14 14.06 13.78 13.95 2,519,813
03/14/2016 14.1 14.28 13.97 14.11 2,727,062
03/11/2016 13.88 14.2 13.87 14.15 3,605,599
03/10/2016 13.55 13.79 13.37 13.78 2,310,898
03/09/2016 13.5 13.69 13.39 13.5 1,904,721
03/08/2016 13.81 13.89 13.34 13.34 1,785,480
03/07/2016 13.36 14.05 13.35 13.95 5,446,668
03/04/2016 12.98 13.57 12.97 13.42 4,050,826
03/03/2016 12.71 13.01 12.65 12.98 5,966,427
03/02/2016 12.96 13.1 12.7402 12.78 3,156,435
03/01/2016 12.91 13.07 12.77 12.96 1,989,453
02/29/2016 12.4 12.88 12.4 12.84 3,377,829
02/26/2016 12.36 12.61 12.17 12.34 6,364,952
02/25/2016 12.6 12.71 11.94 12.26 8,151,404
02/24/2016 12.76 12.865 12.39 12.62 5,374,814
02/23/2016 13.03 13.19 12.79 13.01 2,373,198
02/22/2016 12.98 13.23 12.91 13.16 2,407,093
02/19/2016 12.71 13.0389 12.585 12.82 2,704,611
02/18/2016 12.64 12.87 12.35 12.81 4,090,476
02/17/2016 12.2 12.62 12.15 12.6 6,590,087
02/16/2016 12.12 12.505 11.995 12.48 4,642,830
02/12/2016 11.23 11.96 11.1672 11.94 5,620,690
02/11/2016 11.3 11.7 10.89 11.13 13,048,200
02/10/2016 12.78 12.8 11.67 11.71 7,702,242
02/09/2016 12.6 12.93 12.3 12.62 4,672,807
02/08/2016 13.61 13.63 12.72 12.93 4,359,313
02/05/2016 13.67 14.32 13.67 13.83 3,250,670
02/04/2016 13.2 13.7 13.16 13.64 3,703,622
02/03/2016 13.51 13.51 12.78 13.25 5,024,408
02/02/2016 13.69 13.69 13.32 13.38 3,068,543
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?