KKR & Co. LP (NY: KKR )

67.24 USD +1.21 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.86 15.20 14.64 15.11 1,111,898 +0.26(+1.75%)
Sep 27, 2012 14.36 14.98 14.33 14.85 1,338,286 +0.49(+3.41%)
Sep 26, 2012 14.74 14.74 14.29 14.36 637,298 -0.35(-2.38%)
Sep 25, 2012 14.90 15.01 14.66 14.71 950,066 -0.27(-1.80%)
Sep 24, 2012 14.99 15.02 14.89 14.98 355,821 +0.00(+0.00%)
Sep 21, 2012 15.00 15.01 14.87 14.98 865,706 +0.07(+0.47%)
Sep 20, 2012 14.90 15.02 14.61 14.91 839,755 -0.08(-0.53%)
Sep 19, 2012 15.00 15.11 14.90 14.99 1,069,638 -0.04(-0.27%)
Sep 18, 2012 15.15 15.15 14.98 15.03 953,971 -0.16(-1.05%)
Sep 17, 2012 15.38 15.48 15.08 15.19 1,174,954 -0.14(-0.91%)
Sep 14, 2012 14.84 15.68 14.81 15.33 2,412,943 +0.52(+3.51%)
Sep 13, 2012 14.60 14.89 14.58 14.81 673,835 +0.18(+1.23%)
Sep 12, 2012 14.64 14.95 14.42 14.63 1,257,463 +0.15(+1.04%)
Sep 11, 2012 14.35 14.60 14.28 14.48 564,643 +0.11(+0.77%)
Sep 10, 2012 14.31 14.45 14.30 14.37 640,666 +0.02(+0.14%)
Sep 07, 2012 14.15 14.42 14.15 14.35 894,537 +0.15(+1.06%)
Sep 06, 2012 14.00 14.40 13.93 14.20 1,416,666 +0.28(+2.01%)
Sep 05, 2012 14.20 14.20 13.87 13.92 917,461 -0.33(-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.