Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.63 16.76 16.59 16.75 1,694,500 +0.18(+1.11%)
Feb 27, 2013 16.34 16.61 16.23 16.56 2,721,663 +0.22(+1.35%)
Feb 26, 2013 16.08 16.45 15.96 16.34 2,348,119 +0.03(+0.17%)
Feb 22, 2013 16.23 16.34 16.08 16.31 2,702,058 +0.37(+2.31%)
Feb 21, 2013 16.21 16.21 15.77 15.95 2,629,615 -0.21(-1.31%)
Feb 20, 2013 16.54 16.64 16.13 16.16 2,159,861 -0.39(-2.33%)
Feb 19, 2013 16.72 16.96 16.41 16.54 3,952,223 -0.03(-0.17%)
Feb 15, 2013 16.45 16.64 16.36 16.57 2,334,356 +0.18(+1.12%)
Feb 14, 2013 16.09 16.40 15.97 16.39 2,249,621 -0.17(-1.05%)
Feb 13, 2013 16.56 16.64 16.42 16.56 3,646,100 +0.11(+0.67%)
Feb 12, 2013 16.31 16.45 16.24 16.45 3,528,111 +0.18(+1.13%)
Feb 11, 2013 16.49 16.61 16.22 16.27 1,908,348 -0.14(-0.84%)
Feb 08, 2013 16.66 16.72 16.34 16.41 2,888,032 +0.12(+0.73%)
Feb 07, 2013 16.55 16.96 15.74 16.29 5,126,147 -0.06(-0.34%)
Feb 06, 2013 16.34 16.45 16.26 16.34 2,950,768 +0.30(+1.89%)
Feb 04, 2013 16.11 16.15 15.76 16.04 2,498,531 -0.04(-0.23%)
Feb 01, 2013 15.67 16.18 15.66 16.08 5,253,090 +0.56(+3.61%)
Jan 31, 2013 15.67 15.74 15.51 15.51 2,821,046 -0.13(-0.82%)
Jan 30, 2013 15.62 15.71 15.51 15.64 1,967,921 +0.08(+0.53%)
Jan 29, 2013 15.49 15.61 15.43 15.56 2,023,197 +0.07(+0.47%)
Jan 28, 2013 15.58 15.68 15.47 15.49 6,295,360 -0.05(-0.30%)
Jan 25, 2013 15.96 16.08 15.47 15.53 2,321,617 -0.28(-1.80%)
Jan 24, 2013 15.87 16.08 15.56 15.82 2,257,951 -0.06(-0.35%)
Jan 23, 2013 15.75 15.92 15.70 15.87 1,921,507 +0.17(+1.11%)
Jan 22, 2013 15.65 15.81 15.50 15.70 4,935,604 +0.14(+0.89%)
Jan 18, 2013 15.52 15.63 15.32 15.56 2,297,757 +0.24(+1.56%)
Jan 17, 2013 15.18 15.48 15.18 15.32 2,449,415 +0.25(+1.65%)
Jan 16, 2013 15.22 15.63 15.02 15.07 3,168,732 -0.20(-1.32%)
Jan 15, 2013 14.93 15.68 14.90 15.28 5,824,550 +0.31(+2.09%)
Jan 14, 2013 14.79 15.06 14.65 14.96 4,387,563 +0.28(+1.88%)
Jan 11, 2013 14.73 14.82 14.61 14.69 2,638,367 +0.06(+0.38%)
Jan 10, 2013 14.60 14.75 14.51 14.63 4,234,585 +0.17(+1.14%)
Jan 09, 2013 14.38 14.55 14.34 14.47 2,207,844 +0.09(+0.64%)
Jan 08, 2013 14.51 14.60 14.16 14.38 4,415,075 +0.09(+0.64%)
Jan 07, 2013 14.35 14.38 14.16 14.28 2,977,920 +0.05(+0.32%)
Jan 04, 2013 14.30 14.38 14.23 14.24 2,021,276 -0.02(-0.13%)
Jan 03, 2013 14.39 14.48 14.14 14.26 3,249,760 -0.17(-1.21%)
Jan 02, 2013 14.52 14.61 14.28 14.43 3,925,599 +0.43(+3.09%)
Dec 31, 2012 13.61 14.01 13.54 14.00 1,628,075 +0.49(+3.61%)
Dec 28, 2012 13.44 13.57 13.39 13.51 983,481 +0.06(+0.41%)
Dec 27, 2012 13.41 13.47 13.29 13.46 1,085,876 +0.13(+0.96%)
Dec 26, 2012 13.41 13.42 13.30 13.33 1,291,858 -0.10(-0.75%)
Dec 24, 2012 13.42 13.50 13.32 13.43 320,780 +0.04(+0.27%)
Dec 21, 2012 13.25 13.47 13.16 13.39 1,110,843 +0.00(+0.00%)
Dec 20, 2012 13.59 13.64 13.29 13.39 1,378,028 -0.12(-0.88%)
Dec 19, 2012 13.28 13.61 13.25 13.51 2,943,507 +0.36(+2.73%)
Dec 18, 2012 12.90 13.19 12.90 13.15 2,104,075 +0.30(+2.36%)
Dec 17, 2012 12.87 12.92 12.72 12.85 1,272,507 +0.12(+0.94%)
Dec 14, 2012 12.96 13.00 12.68 12.73 1,321,132 -0.03(-0.22%)
Dec 13, 2012 12.91 12.95 12.75 12.76 1,061,363 -0.17(-1.28%)
Dec 12, 2012 13.01 13.04 12.87 12.92 1,314,242 -0.09(-0.71%)
Dec 11, 2012 13.01 13.06 12.85 13.01 1,394,634 +0.09(+0.71%)
Dec 10, 2012 12.83 13.05 12.82 12.92 1,202,523 +0.02(+0.14%)
Dec 07, 2012 12.73 12.98 12.68 12.90 1,831,454 +0.18(+1.45%)
Dec 06, 2012 12.49 12.77 12.33 12.72 1,708,922 +0.24(+1.91%)
Dec 05, 2012 12.32 12.66 12.27 12.48 3,055,154 -0.18(-1.45%)
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.