KKR & Co. LP (NY: KKR )

74.38 USD +0.84 (+1.14%)
Streaming Delayed Price Updated: 1:21 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.81 14.92 14.63 14.83 1,008,521 +0.07(+0.47%)
Mar 29, 2012 14.70 14.81 14.58 14.76 935,550 -0.07(-0.47%)
Mar 28, 2012 14.80 14.84 14.62 14.83 1,172,057 +0.10(+0.68%)
Mar 27, 2012 14.70 14.88 14.56 14.73 5,378,897 +0.16(+1.10%)
Mar 26, 2012 14.69 14.75 14.38 14.57 1,152,182 +0.06(+0.41%)
Mar 23, 2012 14.23 14.67 14.14 14.51 1,604,525 +0.33(+2.33%)
Mar 22, 2012 14.28 14.28 14.01 14.18 689,433 -0.16(-1.12%)
Mar 21, 2012 14.17 14.39 14.15 14.34 1,289,862 +0.15(+1.06%)
Mar 20, 2012 14.33 14.33 14.02 14.19 546,022 -0.21(-1.46%)
Mar 19, 2012 14.32 14.50 14.25 14.40 1,174,369 +0.07(+0.49%)
Mar 16, 2012 14.33 14.46 14.25 14.33 580,591 +0.02(+0.14%)
Mar 15, 2012 14.38 14.45 14.18 14.31 1,280,680 -0.03(-0.21%)
Mar 14, 2012 14.49 14.53 14.20 14.34 542,978 -0.15(-1.04%)
Mar 13, 2012 14.25 14.53 14.03 14.49 1,016,261 +0.23(+1.61%)
Mar 12, 2012 14.25 14.30 14.13 14.26 591,886 +0.00(+0.00%)
Mar 09, 2012 14.19 14.32 13.91 14.26 635,213 +0.08(+0.56%)
Mar 08, 2012 14.09 14.22 14.02 14.18 739,706 +0.20(+1.43%)
Mar 07, 2012 13.63 14.07 13.61 13.98 4,929,539 +0.37(+2.72%)
Mar 06, 2012 13.96 13.96 13.28 13.61 839,772 -0.25(-1.80%)
Mar 05, 2012 13.87 13.91 13.68 13.86 598,871 -0.06(-0.43%)
Mar 02, 2012 14.17 14.20 13.65 13.92 2,116,249 -0.32(-2.25%)
Mar 01, 2012 14.38 14.55 14.18 14.24 1,100,218 -0.08(-0.56%)
Feb 29, 2012 14.30 14.46 14.11 14.32 1,308,920 +0.00(+0.00%)
Feb 28, 2012 14.51 14.64 14.28 14.32 912,303 -0.26(-1.78%)
Feb 27, 2012 14.56 14.73 14.29 14.58 1,014,233 -0.17(-1.15%)
Feb 24, 2012 14.89 14.99 14.69 14.75 471,335 -0.14(-0.94%)
Feb 23, 2012 14.92 15.00 14.86 14.89 992,597 -0.08(-0.53%)
Feb 22, 2012 15.01 15.10 14.77 14.97 1,348,554 -0.11(-0.73%)
Feb 21, 2012 15.06 15.20 14.96 15.08 2,402,315 -0.02(-0.13%)
Feb 17, 2012 14.96 15.15 14.91 15.10 1,463,052 +0.21(+1.41%)
Feb 16, 2012 14.29 14.96 14.23 14.89 1,853,235 +0.35(+2.41%)
Feb 15, 2012 14.80 14.94 14.50 14.54 1,120,059 -0.07(-0.48%)
Feb 14, 2012 14.99 15.00 14.55 14.61 993,775 -0.40(-2.66%)
Feb 13, 2012 15.15 15.15 14.93 15.01 1,539,277 -0.06(-0.40%)
Feb 10, 2012 14.99 15.15 14.84 15.07 1,266,626 +0.01(+0.07%)
Feb 09, 2012 14.79 15.17 14.31 15.06 2,600,932 +0.19(+1.28%)
Feb 08, 2012 15.09 15.20 14.61 14.87 1,390,828 -0.09(-0.60%)
Feb 07, 2012 14.78 15.11 14.63 14.96 1,256,574 +0.14(+0.94%)
Feb 06, 2012 14.47 14.85 14.38 14.82 501,307 +0.28(+1.93%)
Feb 03, 2012 14.81 15.00 14.45 14.54 2,120,234 +0.08(+0.55%)
Feb 02, 2012 14.59 14.84 14.37 14.46 1,262,661 -0.10(-0.69%)
Feb 01, 2012 14.15 14.71 14.11 14.56 1,308,298 +0.58(+4.15%)
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%)
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.