KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.30 14.40 14.16 14.25 345,871 +0.02(+0.14%)
Aug 30, 2012 14.45 14.48 14.17 14.23 754,792 -0.29(-2.00%)
Aug 29, 2012 14.28 14.55 14.27 14.52 699,337 +0.32(+2.25%)
Aug 27, 2012 14.14 14.28 14.08 14.20 331,053 +0.03(+0.21%)
Aug 24, 2012 14.16 14.30 14.05 14.17 471,517 -0.08(-0.56%)
Aug 23, 2012 14.37 14.50 14.16 14.25 488,795 -0.14(-0.97%)
Aug 22, 2012 14.48 14.49 14.24 14.39 854,883 -0.09(-0.62%)
Aug 21, 2012 14.59 14.65 14.46 14.48 825,834 -0.08(-0.55%)
Aug 20, 2012 14.53 14.59 14.45 14.56 568,327 +0.05(+0.34%)
Aug 17, 2012 14.60 14.61 14.41 14.51 574,406 -0.01(-0.07%)
Aug 16, 2012 14.47 14.63 14.43 14.52 569,251 +0.00(+0.00%)
Aug 15, 2012 14.47 14.54 14.41 14.52 540,678 +0.11(+0.76%)
Aug 14, 2012 14.39 14.56 14.33 14.41 729,308 +0.12(+0.84%)
Aug 13, 2012 14.17 14.50 14.12 14.29 769,110 +0.05(+0.35%)
Aug 10, 2012 14.11 14.38 14.01 14.24 314,493 +0.03(+0.21%)
Aug 09, 2012 13.97 14.30 13.97 14.21 1,149,164 +0.24(+1.72%)
Aug 08, 2012 14.03 14.20 13.83 13.97 582,902 -0.06(-0.43%)
Aug 07, 2012 14.15 14.20 13.93 14.03 610,020 -0.02(-0.14%)
Aug 06, 2012 14.11 14.11 13.77 14.05 587,122 +0.05(+0.36%)
Aug 03, 2012 14.01 14.50 13.85 14.00 669,028 +0.12(+0.86%)
Aug 02, 2012 13.83 13.98 13.58 13.88 496,148 -0.29(-2.05%)
Aug 01, 2012 14.09 14.34 13.98 14.17 687,251 +0.18(+1.29%)
Jul 31, 2012 14.45 14.57 13.88 13.99 2,137,151 -0.58(-3.98%)
Jul 30, 2012 14.49 14.68 14.35 14.57 845,249 +0.29(+2.03%)
Jul 27, 2012 14.95 14.95 14.12 14.28 1,876,408 +0.03(+0.21%)
Jul 26, 2012 14.10 14.32 14.04 14.25 2,062,949 +0.27(+1.93%)
Jul 25, 2012 14.08 14.16 13.94 13.98 964,902 -0.08(-0.57%)
Jul 24, 2012 14.00 14.15 13.89 14.06 952,281 +0.18(+1.30%)
Jul 23, 2012 13.72 13.96 13.54 13.88 1,465,408 -0.12(-0.86%)
Jul 20, 2012 13.94 14.12 13.94 14.00 1,127,786 -0.10(-0.71%)
Jul 19, 2012 13.57 14.25 13.57 14.10 3,109,941 +0.50(+3.68%)
Jul 18, 2012 13.23 13.67 13.01 13.60 1,151,038 +0.26(+1.95%)
Jul 17, 2012 13.29 13.48 13.09 13.34 755,905 +0.14(+1.06%)
Jul 16, 2012 13.10 13.26 12.96 13.20 1,074,421 +0.09(+0.69%)
Jul 13, 2012 13.07 13.14 13.01 13.11 924,209 +0.14(+1.08%)
Jul 12, 2012 12.99 13.08 12.94 12.97 628,865 -0.11(-0.84%)
Jul 11, 2012 13.11 13.13 13.00 13.08 943,210 +0.05(+0.38%)
Jul 10, 2012 13.15 13.19 12.97 13.03 803,462 +0.06(+0.46%)
Jul 09, 2012 13.16 13.22 12.88 12.97 1,174,214 -0.26(-1.97%)
Jul 06, 2012 13.16 13.35 13.05 13.23 542,019 -0.08(-0.60%)
Jul 05, 2012 13.30 13.40 13.19 13.31 427,381 +0.02(+0.15%)
Jul 03, 2012 13.21 13.35 13.15 13.29 698,333 +0.14(+1.06%)
Jul 02, 2012 13.09 13.43 13.03 13.15 1,706,705 +0.26(+2.02%)
Jun 29, 2012 12.87 13.01 12.74 12.89 5,044,849 +0.28(+2.22%)
Jun 28, 2012 12.47 12.62 12.37 12.61 1,537,408 +0.07(+0.56%)
Jun 27, 2012 12.08 12.63 12.08 12.54 1,473,781 +0.13(+1.05%)
Jun 26, 2012 12.50 12.63 12.37 12.41 479,176 -0.01(-0.08%)
Jun 25, 2012 12.33 12.46 12.20 12.42 530,034 -0.18(-1.43%)
Jun 22, 2012 12.79 12.79 12.48 12.60 423,873 -0.04(-0.32%)
Jun 21, 2012 12.95 12.99 12.61 12.64 2,317,541 -0.10(-0.78%)
Jun 20, 2012 12.55 12.81 12.50 12.74 1,279,085 +0.26(+2.08%)
Jun 19, 2012 11.87 12.66 11.80 12.48 3,539,980 +0.80(+6.85%)
Jun 18, 2012 11.90 11.98 11.61 11.68 1,244,531 -0.34(-2.83%)
Jun 15, 2012 11.81 12.04 11.74 12.02 817,954 +0.32(+2.74%)
Jun 14, 2012 11.97 11.98 11.63 11.70 441,033 -0.17(-1.43%)
Jun 13, 2012 11.66 11.97 11.65 11.87 525,269 +0.07(+0.59%)
Jun 12, 2012 12.06 12.08 11.68 11.80 921,280 -0.12(-1.01%)
Jun 11, 2012 12.05 12.20 11.89 11.92 978,788 -0.06(-0.50%)
Jun 08, 2012 11.84 12.06 11.61 11.98 757,324 +0.08(+0.67%)
Jun 07, 2012 12.18 12.25 11.88 11.90 471,000 -0.08(-0.67%)
Jun 06, 2012 11.83 12.11 11.80 11.98 1,189,439 +0.23(+1.96%)
Jun 05, 2012 11.75 12.03 11.75 11.75 529,555 -0.06(-0.51%)
Jun 04, 2012 11.75 11.86 11.70 11.81 935,901 +0.07(+0.60%)
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.