KKR & Co. LP (NY: KKR )

69.40 USD -0.46 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.06 14.21 13.85 13.98 747,711 +0.04(+0.29%)
Jan 30, 2012 13.73 14.10 13.57 13.94 958,372 +0.11(+0.80%)
Jan 27, 2012 13.65 13.93 13.59 13.83 323,811 +0.08(+0.58%)
Jan 26, 2012 14.10 14.12 13.52 13.75 822,246 -0.22(-1.57%)
Jan 25, 2012 13.73 14.15 13.55 13.97 1,753,452 +0.29(+2.12%)
Jan 24, 2012 13.80 13.85 13.39 13.68 1,274,536 -0.20(-1.44%)
Jan 23, 2012 14.16 14.29 13.79 13.88 900,183 -0.22(-1.56%)
Jan 20, 2012 14.09 14.18 13.78 14.10 699,958 +0.00(+0.00%)
Jan 19, 2012 14.04 14.16 13.97 14.10 988,584 +0.17(+1.22%)
Jan 18, 2012 13.83 14.02 13.69 13.93 771,260 -0.01(-0.07%)
Jan 17, 2012 14.25 14.25 13.86 13.94 966,413 -0.13(-0.92%)
Jan 13, 2012 13.69 14.27 13.43 14.07 990,101 +0.16(+1.15%)
Jan 12, 2012 13.93 13.99 13.68 13.91 586,406 +0.01(+0.07%)
Jan 11, 2012 13.71 13.98 13.68 13.90 1,056,234 +0.19(+1.39%)
Jan 10, 2012 13.90 13.96 13.60 13.71 1,346,970 +0.12(+0.88%)
Jan 09, 2012 13.40 13.65 13.30 13.59 1,040,286 +0.19(+1.42%)
Jan 06, 2012 13.26 13.48 13.24 13.40 878,845 +0.18(+1.36%)
Jan 05, 2012 13.11 13.33 12.86 13.22 926,736 -0.04(-0.30%)
Jan 04, 2012 13.24 13.46 13.04 13.26 605,220 +0.43(+3.35%)
Dec 30, 2011 13.02 13.44 12.74 12.83 1,180,739 -0.61(-4.54%)
Dec 29, 2011 13.10 13.60 12.80 13.44 1,455,894 +0.29(+2.21%)
Dec 28, 2011 13.38 13.42 12.84 13.15 909,515 -0.26(-1.94%)
Dec 27, 2011 13.20 13.42 13.12 13.41 857,532 +0.23(+1.75%)
Dec 23, 2011 13.00 13.25 12.90 13.18 560,230 +0.55(+4.35%)
Dec 21, 2011 12.50 12.71 12.24 12.63 1,038,048 -0.04(-0.32%)
Dec 20, 2011 12.38 12.78 12.27 12.67 1,106,405 +0.32(+2.59%)
Dec 19, 2011 12.67 12.80 12.25 12.35 568,425 -0.35(-2.76%)
Dec 16, 2011 12.54 12.84 12.50 12.70 762,651 +0.38(+3.08%)
Dec 15, 2011 12.65 12.65 12.25 12.32 942,049 -0.08(-0.65%)
Dec 14, 2011 12.56 12.56 12.00 12.40 1,409,243 -0.32(-2.52%)
Dec 13, 2011 12.95 12.96 12.49 12.72 930,434 -0.17(-1.32%)
Dec 12, 2011 12.71 12.90 12.40 12.89 522,243 -0.04(-0.31%)
Dec 09, 2011 12.55 13.00 12.53 12.93 664,276 +0.45(+3.61%)
Dec 08, 2011 13.28 13.28 12.33 12.48 1,301,480 -1.05(-7.76%)
Dec 07, 2011 13.33 13.56 13.26 13.53 911,148 +0.04(+0.30%)
Dec 06, 2011 13.66 13.66 13.01 13.49 1,018,591 -0.03(-0.22%)
Dec 05, 2011 13.39 13.68 13.32 13.52 1,146,362 +0.42(+3.21%)
Dec 02, 2011 13.20 13.54 13.00 13.10 1,392,916 +0.09(+0.69%)
Dec 01, 2011 12.90 13.08 12.86 13.01 1,077,920 +0.18(+1.40%)
Nov 30, 2011 12.51 12.83 12.26 12.83 1,172,149 +0.81(+6.74%)
Nov 29, 2011 12.00 12.09 11.80 12.02 1,001,029 +0.04(+0.33%)
Nov 28, 2011 11.51 11.99 11.51 11.98 1,068,164 +0.89(+8.03%)
Nov 25, 2011 11.44 11.59 11.07 11.09 352,408 -0.41(-3.57%)
Nov 23, 2011 11.62 11.65 11.35 11.50 776,327 -0.30(-2.54%)
Nov 22, 2011 11.68 11.89 11.60 11.80 1,133,767 +0.02(+0.17%)
Nov 21, 2011 11.93 12.02 11.47 11.78 2,197,335 -0.36(-2.97%)
Nov 18, 2011 12.25 12.44 12.13 12.14 1,600,646 +0.03(+0.25%)
Nov 17, 2011 12.95 13.03 12.11 12.11 1,795,996 -0.87(-6.70%)
Nov 16, 2011 13.07 13.12 12.74 12.98 1,147,541 -0.36(-2.70%)
Nov 15, 2011 13.17 13.46 12.97 13.34 904,307 +0.05(+0.38%)
Nov 14, 2011 13.56 13.86 13.15 13.29 1,502,355 -0.34(-2.49%)
Nov 11, 2011 13.03 13.68 13.00 13.63 1,049,403 +0.78(+6.07%)
Nov 10, 2011 13.04 13.04 12.73 12.85 934,398 +0.16(+1.26%)
Nov 09, 2011 13.65 13.74 12.62 12.69 1,762,705 -1.38(-9.81%)
Nov 08, 2011 13.67 14.58 13.67 14.07 2,118,001 +0.40(+2.93%)
Nov 07, 2011 13.52 13.85 13.17 13.67 1,154,304 +0.15(+1.11%)
Nov 04, 2011 13.49 13.68 12.92 13.52 1,953,212 +0.00(+0.00%)
Nov 03, 2011 13.85 13.87 13.23 13.52 1,196,034 -0.15(-1.10%)
Nov 02, 2011 13.39 13.70 13.23 13.67 2,030,963 +0.74(+5.72%)
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.