Skip to main content

KKR & Company LP (NY: KKR )

100.69 +0.18 (+0.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.78 12.86 12.59 12.64 1,432,908 -0.17(-1.29%)
Nov 29, 2012 12.87 12.97 12.76 12.80 1,932,733 +0.04(+0.29%)
Nov 28, 2012 12.77 12.83 12.64 12.77 1,274,829 -0.05(-0.36%)
Nov 27, 2012 12.82 12.94 12.79 12.81 1,829,310 -0.06(-0.50%)
Nov 26, 2012 12.97 13.03 12.79 12.88 1,196,528 -0.09(-0.71%)
Nov 23, 2012 12.84 12.99 12.77 12.97 1,137,845 +0.22(+1.73%)
Nov 21, 2012 12.78 12.86 12.57 12.75 1,356,794 +0.00(+0.00%)
Nov 20, 2012 12.88 12.98 12.62 12.75 1,405,936 -0.14(-1.07%)
Nov 19, 2012 12.99 13.07 12.82 12.89 1,305,782 +0.06(+0.50%)
Nov 16, 2012 12.87 12.96 12.47 12.82 1,666,220 -0.04(-0.29%)
Nov 15, 2012 13.20 13.28 12.76 12.86 1,911,168 -0.34(-2.58%)
Nov 14, 2012 13.46 13.56 13.02 13.20 3,323,036 -0.21(-1.58%)
Nov 13, 2012 13.33 13.50 13.15 13.41 1,321,305 +0.08(+0.62%)
Nov 12, 2012 13.24 13.37 13.16 13.33 1,490,320 +0.08(+0.63%)
Nov 09, 2012 13.22 13.40 13.10 13.24 554,952 -0.05(-0.35%)
Nov 08, 2012 13.66 13.72 13.14 13.29 1,370,393 -0.04(-0.28%)
Nov 07, 2012 13.14 13.40 13.07 13.33 6,295,373 -0.61(-4.35%)
Nov 06, 2012 14.04 14.10 13.82 13.93 1,186,162 -0.08(-0.59%)
Nov 05, 2012 13.99 14.10 13.94 14.02 580,666 +0.00(+0.00%)
Nov 02, 2012 14.20 14.20 13.83 14.02 765,551 -0.15(-1.04%)
Nov 01, 2012 13.68 14.16 13.47 14.16 1,395,430 +0.33(+2.39%)
Oct 31, 2012 13.65 14.10 13.58 13.83 3,584,089 +0.29(+2.10%)
Oct 26, 2012 13.60 13.55 13.55 13.55 1,977,976 -0.09(-0.67%)
Oct 25, 2012 13.42 13.64 13.42 13.64 802,198 +0.32(+2.42%)
Oct 24, 2012 13.47 13.55 13.24 13.32 1,077,437 -0.05(-0.34%)
Oct 23, 2012 13.83 13.83 13.29 13.36 1,394,290 -0.47(-3.39%)
Oct 19, 2012 14.05 14.11 13.68 13.83 968,971 -0.18(-1.31%)
Oct 18, 2012 13.92 14.14 13.84 14.02 1,672,206 +0.14(+0.99%)
Oct 17, 2012 14.04 14.05 13.72 13.88 948,613 -0.11(-0.79%)
Oct 16, 2012 13.92 14.24 13.92 13.99 1,444,629 +0.06(+0.40%)
Oct 15, 2012 13.80 13.96 13.75 13.93 988,044 +0.19(+1.40%)
Oct 12, 2012 13.58 13.81 13.47 13.74 533,118 +0.06(+0.40%)
Oct 11, 2012 13.73 13.84 13.46 13.69 607,565 +0.05(+0.34%)
Oct 10, 2012 13.67 13.81 13.48 13.64 630,085 +0.04(+0.27%)
Oct 09, 2012 13.73 13.90 13.50 13.60 642,277 -0.04(-0.27%)
Oct 08, 2012 13.55 13.69 13.51 13.64 417,072 +0.00(+0.00%)
Oct 05, 2012 13.66 13.80 13.54 13.64 770,636 -0.02(-0.13%)
Oct 04, 2012 13.68 13.84 13.59 13.66 695,254 +0.07(+0.54%)
Oct 03, 2012 13.47 13.64 13.42 13.58 371,765 +0.07(+0.54%)
Oct 02, 2012 13.74 13.92 13.43 13.51 734,886 -0.23(-1.67%)
Oct 01, 2012 13.97 13.97 13.63 13.74 901,614 -0.15(-1.06%)
Sep 28, 2012 13.66 13.97 13.46 13.89 1,209,740 +0.24(+1.75%)
Sep 27, 2012 13.20 13.77 13.17 13.65 1,456,049 +0.45(+3.41%)
Sep 26, 2012 13.55 13.55 13.13 13.20 693,377 -0.32(-2.38%)
Sep 25, 2012 13.69 13.80 13.47 13.52 1,033,667 -0.25(-1.80%)
Sep 24, 2012 13.78 13.81 13.69 13.77 387,131 +0.00(+0.00%)
Sep 21, 2012 13.79 13.80 13.67 13.77 941,884 +0.06(+0.47%)
Sep 20, 2012 13.69 13.81 13.43 13.70 913,649 -0.07(-0.53%)
Sep 19, 2012 13.79 13.89 13.69 13.78 1,163,761 -0.04(-0.27%)
Sep 18, 2012 13.92 13.92 13.77 13.81 1,037,916 -0.15(-1.05%)
Sep 17, 2012 14.14 14.23 13.86 13.96 1,278,344 -0.13(-0.91%)
Sep 14, 2012 13.64 14.41 13.61 14.09 2,625,271 +0.48(+3.51%)
Sep 13, 2012 13.42 13.69 13.40 13.61 733,129 +0.17(+1.23%)
Sep 12, 2012 13.46 13.74 13.25 13.45 1,368,114 +0.14(+1.04%)
Sep 11, 2012 13.19 13.42 13.13 13.31 614,329 +0.10(+0.77%)
Sep 10, 2012 13.15 13.28 13.14 13.21 697,041 +0.02(+0.14%)
Sep 07, 2012 13.01 13.25 13.01 13.19 973,252 +0.14(+1.06%)
Sep 06, 2012 12.87 13.24 12.80 13.05 1,541,326 +0.26(+2.01%)
Sep 05, 2012 13.05 13.05 12.75 12.79 998,193 -0.30(-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.