Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.61 11.71 11.15 11.24 2,660,057 -0.47(-3.98%)
Jul 30, 2012 11.64 11.79 11.53 11.71 1,052,059 +0.23(+2.03%)
Jul 27, 2012 12.01 12.01 11.34 11.47 2,335,516 +0.02(+0.21%)
Jul 26, 2012 11.33 11.51 11.28 11.45 2,567,699 +0.22(+1.93%)
Jul 25, 2012 11.31 11.38 11.20 11.23 1,200,988 -0.06(-0.57%)
Jul 24, 2012 11.25 11.37 11.16 11.30 1,185,279 +0.14(+1.30%)
Jul 23, 2012 11.02 11.22 10.88 11.15 1,823,955 -0.10(-0.86%)
Jul 20, 2012 11.20 11.34 11.20 11.25 1,403,726 -0.08(-0.71%)
Jul 19, 2012 10.90 11.45 10.90 11.33 3,870,863 +0.40(+3.68%)
Jul 18, 2012 10.63 10.98 10.45 10.93 1,432,667 +0.21(+1.95%)
Jul 17, 2012 10.68 10.83 10.52 10.72 940,855 +0.11(+1.06%)
Jul 16, 2012 10.52 10.65 10.41 10.61 1,337,304 +0.07(+0.69%)
Jul 13, 2012 10.50 10.56 10.45 10.53 1,150,339 +0.11(+1.08%)
Jul 12, 2012 10.44 10.51 10.40 10.42 782,732 -0.09(-0.84%)
Jul 11, 2012 10.53 10.55 10.44 10.51 1,173,989 +0.04(+0.38%)
Jul 10, 2012 10.56 10.60 10.42 10.47 1,000,048 +0.05(+0.46%)
Jul 09, 2012 10.57 10.62 10.35 10.42 1,461,514 -0.21(-1.97%)
Jul 06, 2012 10.57 10.73 10.48 10.63 674,637 -0.06(-0.60%)
Jul 05, 2012 10.69 10.77 10.60 10.69 531,950 +0.02(+0.15%)
Jul 03, 2012 10.61 10.73 10.56 10.68 869,197 +0.11(+1.06%)
Jul 02, 2012 10.52 10.79 10.47 10.56 2,124,291 +0.21(+2.02%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,194 +0.22(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,572 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,377 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,418 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.802 9.979 659,719 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,583 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.16 2,884,583 -0.08(-0.78%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,044 +0.21(+2.08%)
Jun 19, 2012 9.537 10.17 9.480 10.03 4,406,122 +0.64(+6.85%)
Jun 18, 2012 9.561 9.623 9.328 9.384 1,549,035 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,086 +0.26(+2.74%)
Jun 14, 2012 9.617 9.622 9.344 9.400 548,942 -0.14(-1.43%)
Jun 13, 2012 9.368 9.617 9.360 9.537 653,788 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,693 -0.10(-1.01%)
Jun 11, 2012 9.681 9.802 9.553 9.577 1,218,272 -0.05(-0.50%)
Jun 08, 2012 9.513 9.689 9.328 9.625 942,621 +0.06(+0.67%)
Jun 07, 2012 9.786 9.842 9.545 9.561 586,241 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,464 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,123 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,891 +0.06(+0.60%)
Jun 01, 2012 9.175 9.561 9.127 9.432 1,727,413 -0.01(-0.09%)
May 31, 2012 9.609 9.673 9.363 9.440 895,698 -0.21(-2.16%)
May 30, 2012 9.681 9.746 9.504 9.649 1,302,968 -0.13(-1.31%)
May 29, 2012 9.480 9.826 9.480 9.778 1,920,512 +0.38(+4.02%)
May 25, 2012 9.376 9.504 9.344 9.400 507,386 +0.06(+0.60%)
May 24, 2012 9.360 9.448 9.255 9.344 731,607 +0.04(+0.43%)
May 23, 2012 9.167 9.312 9.079 9.304 1,110,271 -0.01(-0.09%)
May 22, 2012 9.135 9.472 9.111 9.312 2,049,412 +0.20(+2.20%)
May 21, 2012 9.006 9.424 8.942 9.111 2,546,461 +0.19(+2.16%)
May 18, 2012 9.223 9.280 8.862 8.918 3,059,827 -0.30(-3.23%)
May 17, 2012 9.754 9.810 9.051 9.215 3,982,971 -0.47(-4.89%)
May 16, 2012 10.03 10.10 9.681 9.689 1,787,769 -0.27(-2.66%)
May 15, 2012 10.18 10.26 9.890 9.954 848,613 -0.27(-2.59%)
May 14, 2012 10.07 10.27 10.07 10.22 1,396,122 -0.08(-0.78%)
May 11, 2012 10.24 10.35 10.04 10.30 1,178,625 -0.08(-0.77%)
May 10, 2012 10.56 10.61 10.36 10.38 1,223,242 -0.06(-0.62%)
May 09, 2012 10.32 10.52 10.20 10.44 1,499,221 -0.02(-0.23%)
May 08, 2012 10.57 10.68 10.33 10.47 1,366,606 -0.21(-1.96%)
May 07, 2012 10.52 10.81 10.42 10.68 1,416,204 +0.14(+1.37%)
May 04, 2012 10.76 10.85 10.51 10.53 844,316 -0.31(-2.89%)
May 03, 2012 11.04 11.04 10.59 10.85 1,288,688 -0.06(-0.52%)
May 02, 2012 11.21 11.26 10.89 10.90 1,215,119 -0.47(-4.10%)
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.