Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.17 11.24 11.01 11.05 1,639,329 -0.14(-1.29%)
Nov 29, 2012 11.25 11.34 11.15 11.19 2,211,158 +0.03(+0.29%)
Nov 28, 2012 11.16 11.21 11.05 11.16 1,458,478 -0.04(-0.36%)
Nov 27, 2012 11.21 11.31 11.18 11.20 2,092,835 -0.06(-0.50%)
Nov 26, 2012 11.34 11.39 11.18 11.26 1,368,897 -0.08(-0.71%)
Nov 23, 2012 11.22 11.35 11.16 11.34 1,301,760 +0.19(+1.73%)
Nov 21, 2012 11.17 11.24 10.99 11.14 1,552,251 +0.00(+0.00%)
Nov 20, 2012 11.26 11.34 11.03 11.14 1,608,471 -0.12(-1.07%)
Nov 19, 2012 11.35 11.42 11.21 11.26 1,493,890 +0.06(+0.50%)
Nov 16, 2012 11.25 11.33 10.90 11.21 1,906,252 -0.03(-0.29%)
Nov 15, 2012 11.54 11.61 11.15 11.24 2,186,486 -0.30(-2.58%)
Nov 14, 2012 11.76 11.85 11.38 11.54 3,801,744 -0.18(-1.58%)
Nov 13, 2012 11.65 11.80 11.50 11.72 1,511,649 +0.07(+0.62%)
Nov 12, 2012 11.57 11.69 11.50 11.65 1,705,011 +0.07(+0.62%)
Nov 09, 2012 11.55 11.71 11.45 11.58 634,897 -0.04(-0.35%)
Nov 08, 2012 11.94 11.99 11.49 11.62 1,567,808 -0.03(-0.28%)
Nov 07, 2012 11.49 11.71 11.42 11.65 7,202,268 -0.53(-4.35%)
Nov 06, 2012 12.27 12.32 12.08 12.18 1,357,037 -0.07(-0.59%)
Nov 05, 2012 12.23 12.32 12.19 12.25 664,315 +0.00(+0.00%)
Nov 02, 2012 12.41 12.41 12.09 12.25 875,835 -0.13(-1.04%)
Nov 01, 2012 11.95 12.38 11.77 12.38 1,596,452 +0.29(+2.39%)
Oct 31, 2012 11.93 12.32 11.87 12.09 4,100,403 +0.25(+2.10%)
Oct 26, 2012 11.89 11.84 11.84 11.84 2,262,918 -0.08(-0.67%)
Oct 25, 2012 11.73 11.92 11.73 11.92 917,761 +0.28(+2.42%)
Oct 24, 2012 11.78 11.85 11.58 11.64 1,232,650 -0.04(-0.34%)
Oct 23, 2012 12.09 12.09 11.62 11.68 1,595,148 -0.41(-3.39%)
Oct 19, 2012 12.28 12.33 11.95 12.09 1,108,558 -0.16(-1.31%)
Oct 18, 2012 12.17 12.36 12.10 12.25 1,913,100 +0.12(+0.99%)
Oct 17, 2012 12.28 12.28 11.99 12.13 1,085,268 -0.10(-0.79%)
Oct 16, 2012 12.17 12.44 12.16 12.23 1,652,739 +0.05(+0.40%)
Oct 15, 2012 12.06 12.20 12.02 12.18 1,130,379 +0.17(+1.41%)
Oct 12, 2012 11.87 12.07 11.77 12.01 609,918 +0.05(+0.40%)
Oct 11, 2012 12.00 12.10 11.76 11.96 695,089 +0.04(+0.34%)
Oct 10, 2012 11.95 12.07 11.79 11.92 720,853 +0.03(+0.27%)
Oct 09, 2012 12.00 12.15 11.80 11.89 734,802 -0.03(-0.27%)
Oct 08, 2012 11.84 11.97 11.81 11.92 477,154 +0.00(+0.00%)
Oct 05, 2012 11.94 12.06 11.83 11.92 881,651 -0.02(-0.13%)
Oct 04, 2012 11.95 12.10 11.88 11.94 795,410 +0.06(+0.54%)
Oct 03, 2012 11.78 11.92 11.73 11.87 425,321 +0.06(+0.54%)
Oct 02, 2012 12.01 12.16 11.74 11.81 840,752 -0.20(-1.67%)
Oct 01, 2012 12.21 12.21 11.91 12.01 1,031,498 -0.13(-1.06%)
Sep 28, 2012 11.94 12.21 11.76 12.14 1,384,012 +0.21(+1.75%)
Sep 27, 2012 11.54 12.03 11.51 11.93 1,665,804 +0.39(+3.41%)
Sep 26, 2012 11.84 11.84 11.48 11.54 793,263 -0.28(-2.38%)
Sep 25, 2012 11.97 12.06 11.78 11.82 1,182,575 -0.22(-1.80%)
Sep 24, 2012 12.04 12.07 11.96 12.03 442,900 +0.00(+0.00%)
Sep 21, 2012 12.05 12.06 11.95 12.03 1,077,569 +0.06(+0.47%)
Sep 20, 2012 11.97 12.07 11.74 11.98 1,045,267 -0.06(-0.53%)
Sep 19, 2012 12.05 12.14 11.97 12.04 1,331,409 -0.03(-0.27%)
Sep 18, 2012 12.17 12.17 12.03 12.07 1,187,435 -0.13(-1.05%)
Sep 17, 2012 12.36 12.44 12.12 12.20 1,462,499 -0.11(-0.91%)
Sep 14, 2012 11.92 12.60 11.90 12.32 3,003,461 +0.42(+3.51%)
Sep 13, 2012 11.73 11.96 11.71 11.90 838,742 +0.14(+1.23%)
Sep 12, 2012 11.76 12.01 11.58 11.75 1,565,201 +0.12(+1.04%)
Sep 11, 2012 11.53 11.73 11.47 11.63 702,827 +0.09(+0.76%)
Sep 10, 2012 11.50 11.61 11.49 11.54 797,455 +0.02(+0.14%)
Sep 07, 2012 11.37 11.58 11.37 11.53 1,113,456 +0.12(+1.06%)
Sep 06, 2012 11.25 11.57 11.19 11.41 1,763,365 +0.22(+2.01%)
Sep 05, 2012 11.41 11.41 11.14 11.18 1,141,990 -0.27(-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.