KKR & Co. LP (NY: KKR )

48.43 -0.62 (-1.26%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.45 13.57 12.92 13.03 2,295,342 -0.54(-3.98%)
Jul 30, 2012 13.49 13.66 13.36 13.57 907,814 +0.27(+2.03%)
Jul 27, 2012 13.92 13.92 13.15 13.30 2,015,299 +0.03(+0.21%)
Jul 26, 2012 13.13 13.33 13.07 13.27 2,215,648 +0.25(+1.93%)
Jul 25, 2012 13.11 13.18 12.98 13.02 1,036,323 -0.07(-0.57%)
Jul 24, 2012 13.04 13.17 12.93 13.09 1,022,768 +0.17(+1.30%)
Jul 23, 2012 12.77 13.00 12.61 12.92 1,573,877 -0.11(-0.86%)
Jul 20, 2012 12.98 13.15 12.98 13.04 1,211,264 -0.09(-0.71%)
Jul 19, 2012 12.63 13.27 12.63 13.13 3,340,138 +0.47(+3.68%)
Jul 18, 2012 12.32 12.73 12.11 12.66 1,236,237 +0.24(+1.95%)
Jul 17, 2012 12.37 12.55 12.19 12.42 811,856 +0.13(+1.06%)
Jul 16, 2012 12.20 12.35 12.07 12.29 1,153,949 +0.08(+0.69%)
Jul 13, 2012 12.17 12.23 12.11 12.21 992,618 +0.13(+1.08%)
Jul 12, 2012 12.09 12.18 12.05 12.08 675,413 -0.10(-0.84%)
Jul 11, 2012 12.21 12.23 12.10 12.18 1,013,026 +0.05(+0.38%)
Jul 10, 2012 12.24 12.28 12.08 12.13 862,934 +0.06(+0.46%)
Jul 09, 2012 12.25 12.31 11.99 12.08 1,261,129 -0.24(-1.97%)
Jul 06, 2012 12.25 12.43 12.15 12.32 582,139 -0.07(-0.60%)
Jul 05, 2012 12.38 12.48 12.28 12.39 459,015 +0.02(+0.15%)
Jul 03, 2012 12.30 12.43 12.24 12.37 750,023 +0.13(+1.07%)
Jul 02, 2012 12.19 12.50 12.13 12.24 1,833,034 +0.24(+2.02%)
Jun 29, 2012 11.98 12.11 11.86 12.00 5,418,267 +0.26(+2.22%)
Jun 28, 2012 11.61 11.75 11.52 11.74 1,651,206 +0.07(+0.56%)
Jun 27, 2012 11.25 11.76 11.25 11.68 1,582,869 +0.12(+1.05%)
Jun 26, 2012 11.64 11.76 11.52 11.55 514,644 -0.01(-0.08%)
Jun 25, 2012 11.48 11.60 11.36 11.56 569,267 -0.17(-1.43%)
Jun 22, 2012 11.91 11.91 11.62 11.73 455,247 -0.04(-0.32%)
Jun 21, 2012 12.06 12.09 11.74 11.77 2,489,084 -0.09(-0.78%)
Jun 20, 2012 11.69 11.93 11.64 11.86 1,373,762 +0.24(+2.08%)
Jun 19, 2012 11.05 11.79 10.99 11.62 3,802,008 +0.74(+6.85%)
Jun 18, 2012 11.08 11.15 10.81 10.88 1,336,650 -0.32(-2.83%)
Jun 15, 2012 11.00 11.21 10.93 11.19 878,498 +0.30(+2.73%)
Jun 14, 2012 11.14 11.15 10.83 10.89 473,678 -0.16(-1.43%)
Jun 13, 2012 10.86 11.14 10.85 11.05 564,149 +0.07(+0.59%)
Jun 12, 2012 11.23 11.25 10.88 10.99 989,472 -0.11(-1.01%)
Jun 11, 2012 11.22 11.36 11.07 11.10 1,051,237 -0.06(-0.50%)
Jun 08, 2012 11.02 11.23 10.81 11.15 813,380 +0.07(+0.67%)
Jun 07, 2012 11.34 11.41 11.06 11.08 505,863 -0.07(-0.67%)
Jun 06, 2012 11.01 11.28 10.99 11.15 1,277,481 +0.21(+1.96%)
Jun 05, 2012 10.94 11.20 10.94 10.94 568,752 -0.06(-0.51%)
Jun 04, 2012 10.94 11.04 10.89 11.00 1,005,176 +0.07(+0.60%)
Jun 01, 2012 10.63 11.08 10.58 10.93 1,490,571 -0.01(-0.09%)
May 31, 2012 11.14 11.21 10.85 10.94 772,891 -0.24(-2.17%)
May 30, 2012 11.22 11.29 11.01 11.18 1,124,321 -0.15(-1.31%)
May 29, 2012 10.99 11.39 10.99 11.33 1,657,195 +0.44(+4.02%)
May 25, 2012 10.87 11.01 10.83 10.89 437,819 +0.07(+0.60%)
May 24, 2012 10.85 10.95 10.73 10.83 631,298 +0.05(+0.43%)
May 23, 2012 10.62 10.79 10.52 10.78 958,044 -0.01(-0.09%)
May 22, 2012 10.59 10.98 10.56 10.79 1,768,421 +0.23(+2.20%)
May 21, 2012 10.44 10.92 10.36 10.56 2,197,322 +0.22(+2.16%)
May 18, 2012 10.69 10.75 10.27 10.34 2,640,301 -0.34(-3.23%)
May 17, 2012 11.30 11.37 10.49 10.68 3,436,875 -0.55(-4.89%)
May 16, 2012 11.63 11.70 11.22 11.23 1,542,652 -0.31(-2.66%)
May 15, 2012 11.80 11.89 11.46 11.54 732,262 -0.31(-2.59%)
May 14, 2012 11.68 11.90 11.68 11.84 1,204,703 -0.09(-0.78%)
May 11, 2012 11.87 11.99 11.64 11.94 1,017,026 -0.09(-0.77%)
May 10, 2012 12.24 12.30 12.00 12.03 1,055,526 -0.07(-0.62%)
May 09, 2012 11.96 12.19 11.82 12.10 1,293,666 -0.03(-0.23%)
May 08, 2012 12.25 12.37 11.97 12.13 1,179,233 -0.24(-1.96%)
May 07, 2012 12.20 12.52 12.08 12.37 1,222,031 +0.17(+1.37%)
May 04, 2012 12.47 12.57 12.18 12.21 728,553 -0.36(-2.89%)
May 03, 2012 12.79 12.79 12.27 12.57 1,111,999 -0.07(-0.52%)
May 02, 2012 12.99 13.05 12.63 12.63 1,048,517 -0.54(-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.