Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.78 12.86 12.59 12.64 1,432,845 -0.17(-1.29%)
Nov 29, 2012 12.87 12.97 12.76 12.80 1,932,648 +0.04(+0.29%)
Nov 28, 2012 12.77 12.83 12.64 12.77 1,274,772 -0.05(-0.36%)
Nov 27, 2012 12.82 12.94 12.79 12.81 1,829,228 -0.06(-0.50%)
Nov 26, 2012 12.97 13.03 12.79 12.88 1,196,475 -0.09(-0.71%)
Nov 23, 2012 12.84 12.99 12.77 12.97 1,137,794 +0.22(+1.73%)
Nov 21, 2012 12.78 12.86 12.57 12.75 1,356,734 +0.00(+0.00%)
Nov 20, 2012 12.88 12.98 12.62 12.75 1,405,873 -0.14(-1.07%)
Nov 19, 2012 12.99 13.07 12.82 12.89 1,305,725 +0.06(+0.50%)
Nov 16, 2012 12.87 12.96 12.47 12.82 1,666,146 -0.04(-0.29%)
Nov 15, 2012 13.20 13.28 12.76 12.86 1,911,083 -0.34(-2.58%)
Nov 14, 2012 13.46 13.56 13.02 13.20 3,322,889 -0.21(-1.58%)
Nov 13, 2012 13.33 13.50 13.15 13.41 1,321,246 +0.08(+0.62%)
Nov 12, 2012 13.24 13.37 13.16 13.33 1,490,253 +0.08(+0.63%)
Nov 09, 2012 13.22 13.40 13.10 13.25 554,928 -0.05(-0.35%)
Nov 08, 2012 13.66 13.72 13.14 13.29 1,370,332 -0.04(-0.28%)
Nov 07, 2012 13.14 13.40 13.07 13.33 6,295,094 -0.61(-4.35%)
Nov 06, 2012 14.04 14.10 13.82 13.93 1,186,109 -0.08(-0.59%)
Nov 05, 2012 13.99 14.10 13.94 14.02 580,640 +0.00(+0.00%)
Nov 02, 2012 14.20 14.20 13.83 14.02 765,517 -0.15(-1.04%)
Nov 01, 2012 13.68 14.16 13.47 14.16 1,395,368 +0.33(+2.39%)
Oct 31, 2012 13.65 14.10 13.58 13.83 3,583,930 +0.28(+2.10%)
Oct 26, 2012 13.60 13.55 13.55 13.55 1,977,888 -0.09(-0.67%)
Oct 25, 2012 13.42 13.64 13.42 13.64 802,163 +0.32(+2.42%)
Oct 24, 2012 13.47 13.55 13.25 13.32 1,077,389 -0.05(-0.34%)
Oct 23, 2012 13.83 13.83 13.29 13.36 1,394,228 -0.47(-3.39%)
Oct 19, 2012 14.05 14.11 13.68 13.83 968,928 -0.18(-1.31%)
Oct 18, 2012 13.93 14.14 13.84 14.02 1,672,132 +0.14(+0.99%)
Oct 17, 2012 14.04 14.05 13.72 13.88 948,571 -0.11(-0.79%)
Oct 16, 2012 13.93 14.24 13.92 13.99 1,444,565 +0.06(+0.40%)
Oct 15, 2012 13.80 13.96 13.75 13.93 988,000 +0.19(+1.40%)
Oct 12, 2012 13.59 13.81 13.47 13.74 533,095 +0.06(+0.40%)
Oct 11, 2012 13.73 13.84 13.46 13.69 607,538 +0.05(+0.34%)
Oct 10, 2012 13.67 13.81 13.48 13.64 630,057 +0.04(+0.27%)
Oct 09, 2012 13.73 13.90 13.50 13.60 642,249 -0.04(-0.27%)
Oct 08, 2012 13.55 13.70 13.51 13.64 417,053 +0.00(+0.00%)
Oct 05, 2012 13.66 13.80 13.54 13.64 770,601 -0.02(-0.13%)
Oct 04, 2012 13.68 13.84 13.59 13.66 695,223 +0.07(+0.54%)
Oct 03, 2012 13.47 13.64 13.42 13.59 371,749 +0.07(+0.54%)
Oct 02, 2012 13.74 13.92 13.43 13.51 734,854 -0.23(-1.67%)
Oct 01, 2012 13.97 13.97 13.63 13.74 901,574 -0.15(-1.06%)
Sep 28, 2012 13.66 13.97 13.46 13.89 1,209,686 +0.24(+1.75%)
Sep 27, 2012 13.20 13.77 13.17 13.65 1,455,984 +0.45(+3.41%)
Sep 26, 2012 13.55 13.55 13.13 13.20 693,346 -0.32(-2.38%)
Sep 25, 2012 13.70 13.80 13.47 13.52 1,033,621 -0.25(-1.80%)
Sep 24, 2012 13.78 13.81 13.69 13.77 387,114 +0.00(+0.00%)
Sep 21, 2012 13.79 13.80 13.67 13.77 941,842 +0.06(+0.47%)
Sep 20, 2012 13.70 13.81 13.43 13.70 913,609 -0.07(-0.53%)
Sep 19, 2012 13.79 13.89 13.70 13.78 1,163,709 -0.04(-0.27%)
Sep 18, 2012 13.93 13.93 13.77 13.81 1,037,870 -0.15(-1.05%)
Sep 17, 2012 14.14 14.23 13.86 13.96 1,278,288 -0.13(-0.91%)
Sep 14, 2012 13.64 14.41 13.61 14.09 2,625,154 +0.48(+3.51%)
Sep 13, 2012 13.42 13.69 13.40 13.61 733,097 +0.17(+1.23%)
Sep 12, 2012 13.46 13.74 13.25 13.45 1,368,053 +0.14(+1.04%)
Sep 11, 2012 13.19 13.42 13.13 13.31 614,301 +0.10(+0.77%)
Sep 10, 2012 13.15 13.28 13.14 13.21 697,010 +0.02(+0.14%)
Sep 07, 2012 13.01 13.25 13.01 13.19 973,209 +0.14(+1.06%)
Sep 06, 2012 12.87 13.24 12.80 13.05 1,541,258 +0.26(+2.01%)
Sep 05, 2012 13.05 13.05 12.75 12.79 998,149 -0.30(-2.32%)
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.