KKR & Co. LP (NY: KKR )

52.52 +0.60 (+1.17%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.31 13.52 13.07 13.15 1,031,377 -0.26(-1.94%)
Apr 27, 2012 13.50 13.55 13.08 13.41 3,021,576 +0.33(+2.49%)
Apr 26, 2012 12.94 13.14 12.72 13.08 1,460,056 +0.19(+1.44%)
Apr 25, 2012 12.84 13.04 12.74 12.90 1,962,643 +0.19(+1.47%)
Apr 24, 2012 12.63 12.91 12.49 12.71 922,302 +0.02(+0.15%)
Apr 23, 2012 13.04 13.04 12.39 12.69 1,887,383 -0.43(-3.26%)
Apr 20, 2012 13.32 13.40 13.05 13.12 1,274,345 -0.19(-1.40%)
Apr 19, 2012 13.23 13.45 13.17 13.31 1,725,411 +0.00(+0.00%)
Apr 18, 2012 13.30 13.35 12.96 13.31 767,808 -0.03(-0.21%)
Apr 17, 2012 13.10 13.47 13.10 13.33 777,786 +0.23(+1.78%)
Apr 16, 2012 13.33 13.45 13.08 13.10 574,274 -0.11(-0.85%)
Apr 13, 2012 13.34 13.36 13.13 13.21 789,515 -0.21(-1.60%)
Apr 12, 2012 12.91 13.52 12.87 13.43 1,442,111 +0.48(+3.74%)
Apr 11, 2012 12.89 13.14 12.82 12.94 1,227,382 +0.22(+1.76%)
Apr 10, 2012 13.15 13.25 12.62 12.72 908,227 -0.46(-3.46%)
Apr 09, 2012 13.50 13.51 13.09 13.17 729,558 -0.50(-3.68%)
Apr 05, 2012 13.73 13.84 13.58 13.68 473,462 -0.04(-0.27%)
Apr 04, 2012 13.86 13.92 13.50 13.71 2,880,733 -0.28(-2.00%)
Apr 03, 2012 14.02 14.18 13.88 13.99 749,602 +0.02(+0.13%)
Apr 02, 2012 13.85 14.43 13.73 13.98 2,404,841 +0.17(+1.21%)
Mar 30, 2012 13.79 13.89 13.62 13.81 1,083,171 +0.07(+0.47%)
Mar 29, 2012 13.69 13.79 13.58 13.74 1,004,799 -0.07(-0.47%)
Mar 28, 2012 13.78 13.82 13.61 13.81 1,258,812 +0.09(+0.68%)
Mar 27, 2012 13.69 13.85 13.56 13.71 5,777,041 +0.15(+1.10%)
Mar 26, 2012 13.68 13.73 13.39 13.57 1,237,466 +0.06(+0.41%)
Mar 23, 2012 13.25 13.66 13.17 13.51 1,723,291 +0.31(+2.33%)
Mar 22, 2012 13.30 13.30 13.04 13.20 740,464 -0.15(-1.12%)
Mar 21, 2012 13.19 13.40 13.17 13.35 1,385,337 +0.14(+1.06%)
Mar 20, 2012 13.34 13.34 13.05 13.21 586,438 -0.20(-1.46%)
Mar 19, 2012 13.33 13.50 13.27 13.41 1,261,295 +0.07(+0.49%)
Mar 16, 2012 13.34 13.46 13.27 13.34 623,566 +0.02(+0.14%)
Mar 15, 2012 13.39 13.45 13.20 13.32 1,375,475 -0.03(-0.21%)
Mar 14, 2012 13.49 13.53 13.22 13.35 583,169 -0.14(-1.04%)
Mar 13, 2012 13.27 13.53 13.06 13.49 1,091,484 +0.21(+1.61%)
Mar 12, 2012 13.27 13.31 13.16 13.28 635,697 +0.00(+0.00%)
Mar 09, 2012 13.21 13.33 12.95 13.28 682,231 +0.07(+0.56%)
Mar 08, 2012 13.12 13.24 13.05 13.20 794,458 +0.19(+1.43%)
Mar 07, 2012 12.69 13.10 12.67 13.02 5,294,422 +0.34(+2.72%)
Mar 06, 2012 13.00 13.00 12.36 12.67 901,931 -0.23(-1.80%)
Mar 05, 2012 12.91 12.95 12.74 12.90 643,199 -0.06(-0.43%)
Mar 02, 2012 13.19 13.22 12.71 12.96 2,272,893 -0.30(-2.25%)
Mar 01, 2012 13.39 13.55 13.20 13.26 1,181,655 -0.07(-0.56%)
Feb 29, 2012 13.31 13.46 13.14 13.33 1,405,805 +0.00(+0.00%)
Feb 28, 2012 13.51 13.63 13.30 13.33 979,831 -0.24(-1.78%)
Feb 27, 2012 13.56 13.71 13.31 13.58 1,089,306 -0.16(-1.15%)
Feb 24, 2012 13.86 13.96 13.68 13.73 506,223 -0.13(-0.94%)
Feb 23, 2012 13.89 13.97 13.84 13.86 1,066,068 -0.07(-0.53%)
Feb 22, 2012 13.98 14.06 13.75 13.94 1,448,373 -0.10(-0.73%)
Feb 21, 2012 14.02 14.15 13.93 14.04 2,580,133 -0.02(-0.13%)
Feb 17, 2012 13.93 14.11 13.88 14.06 1,571,346 +0.20(+1.41%)
Feb 16, 2012 13.31 13.93 13.25 13.86 1,990,411 +0.33(+2.41%)
Feb 15, 2012 13.78 13.91 13.50 13.54 1,202,965 -0.07(-0.48%)
Feb 14, 2012 13.96 13.97 13.55 13.60 1,067,334 -0.37(-2.66%)
Feb 13, 2012 14.11 14.11 13.90 13.98 1,653,213 -0.06(-0.40%)
Feb 10, 2012 13.96 14.11 13.82 14.03 1,360,381 +0.01(+0.07%)
Feb 09, 2012 13.77 14.12 13.32 14.02 2,793,452 +0.18(+1.28%)
Feb 08, 2012 14.05 14.15 13.60 13.85 1,493,776 -0.08(-0.60%)
Feb 07, 2012 13.76 14.07 13.62 13.93 1,349,585 +0.13(+0.95%)
Feb 06, 2012 13.47 13.83 13.39 13.80 538,413 +0.26(+1.93%)
Feb 03, 2012 13.79 13.97 13.45 13.54 2,277,173 +0.07(+0.55%)
Feb 02, 2012 13.58 13.82 13.38 13.46 1,356,122 -0.09(-0.69%)
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.