Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.67 15.74 15.52 15.52 2,820,921 -0.13(-0.82%)
Jan 30, 2013 15.62 15.71 15.52 15.64 1,967,834 +0.08(+0.53%)
Jan 29, 2013 15.49 15.61 15.43 15.56 2,023,107 +0.07(+0.47%)
Jan 28, 2013 15.58 15.68 15.47 15.49 6,295,081 -0.05(-0.30%)
Jan 25, 2013 15.96 16.08 15.47 15.53 2,321,514 -0.29(-1.80%)
Jan 24, 2013 15.87 16.08 15.56 15.82 2,257,850 -0.06(-0.35%)
Jan 23, 2013 15.75 15.92 15.70 15.87 1,921,422 +0.17(+1.11%)
Jan 22, 2013 15.65 15.81 15.50 15.70 4,935,385 +0.14(+0.89%)
Jan 18, 2013 15.52 15.63 15.32 15.56 2,297,655 +0.24(+1.56%)
Jan 17, 2013 15.18 15.48 15.18 15.32 2,449,306 +0.25(+1.65%)
Jan 16, 2013 15.22 15.63 15.02 15.07 3,168,592 -0.20(-1.32%)
Jan 15, 2013 14.93 15.68 14.90 15.28 5,824,292 +0.31(+2.09%)
Jan 14, 2013 14.79 15.06 14.65 14.96 4,387,368 +0.28(+1.88%)
Jan 11, 2013 14.73 14.82 14.61 14.69 2,638,250 +0.06(+0.38%)
Jan 10, 2013 14.60 14.75 14.51 14.63 4,234,397 +0.17(+1.14%)
Jan 09, 2013 14.38 14.55 14.34 14.47 2,207,746 +0.09(+0.64%)
Jan 08, 2013 14.51 14.61 14.16 14.38 4,414,879 +0.09(+0.64%)
Jan 07, 2013 14.35 14.38 14.16 14.28 2,977,788 +0.05(+0.32%)
Jan 04, 2013 14.30 14.38 14.23 14.24 2,021,186 -0.02(-0.13%)
Jan 03, 2013 14.39 14.48 14.14 14.26 3,249,616 -0.17(-1.21%)
Jan 02, 2013 14.52 14.62 14.28 14.43 3,925,425 +0.43(+3.09%)
Dec 31, 2012 13.61 14.01 13.54 14.00 1,628,003 +0.49(+3.61%)
Dec 28, 2012 13.44 13.57 13.39 13.51 983,438 +0.06(+0.41%)
Dec 27, 2012 13.41 13.47 13.29 13.46 1,085,828 +0.13(+0.96%)
Dec 26, 2012 13.41 13.42 13.30 13.33 1,291,801 -0.10(-0.75%)
Dec 24, 2012 13.42 13.50 13.32 13.43 320,766 +0.04(+0.27%)
Dec 21, 2012 13.25 13.47 13.16 13.39 1,110,794 +0.00(+0.00%)
Dec 20, 2012 13.59 13.64 13.29 13.39 1,377,966 -0.12(-0.88%)
Dec 19, 2012 13.28 13.61 13.25 13.51 2,943,377 +0.36(+2.73%)
Dec 18, 2012 12.90 13.19 12.90 13.15 2,103,982 +0.30(+2.36%)
Dec 17, 2012 12.87 12.92 12.72 12.85 1,272,451 +0.12(+0.94%)
Dec 14, 2012 12.96 13.00 12.68 12.73 1,321,073 -0.03(-0.22%)
Dec 13, 2012 12.91 12.95 12.75 12.76 1,061,316 -0.17(-1.28%)
Dec 12, 2012 13.01 13.04 12.87 12.92 1,314,183 -0.09(-0.71%)
Dec 11, 2012 13.02 13.06 12.85 13.02 1,394,572 +0.09(+0.71%)
Dec 10, 2012 12.83 13.05 12.82 12.92 1,202,470 +0.02(+0.14%)
Dec 07, 2012 12.73 12.98 12.68 12.90 1,831,373 +0.18(+1.44%)
Dec 06, 2012 12.49 12.77 12.33 12.72 1,708,846 +0.24(+1.91%)
Dec 05, 2012 12.32 12.66 12.27 12.48 3,055,019 -0.18(-1.45%)
Dec 04, 2012 12.78 12.78 12.64 12.67 966,425 +0.03(+0.22%)
Nov 30, 2012 12.78 12.86 12.59 12.64 1,432,845 -0.17(-1.29%)
Nov 29, 2012 12.87 12.97 12.76 12.80 1,932,648 +0.04(+0.29%)
Nov 28, 2012 12.77 12.83 12.64 12.77 1,274,772 -0.05(-0.36%)
Nov 27, 2012 12.82 12.94 12.79 12.81 1,829,228 -0.06(-0.50%)
Nov 26, 2012 12.97 13.03 12.79 12.88 1,196,475 -0.09(-0.71%)
Nov 23, 2012 12.84 12.99 12.77 12.97 1,137,794 +0.22(+1.73%)
Nov 21, 2012 12.78 12.86 12.57 12.75 1,356,734 +0.00(+0.00%)
Nov 20, 2012 12.88 12.98 12.62 12.75 1,405,873 -0.14(-1.07%)
Nov 19, 2012 12.99 13.07 12.82 12.89 1,305,725 +0.06(+0.50%)
Nov 16, 2012 12.87 12.96 12.47 12.82 1,666,146 -0.04(-0.29%)
Nov 15, 2012 13.20 13.28 12.76 12.86 1,911,083 -0.34(-2.58%)
Nov 14, 2012 13.46 13.56 13.02 13.20 3,322,889 -0.21(-1.58%)
Nov 13, 2012 13.33 13.50 13.15 13.41 1,321,246 +0.08(+0.62%)
Nov 12, 2012 13.24 13.37 13.16 13.33 1,490,253 +0.08(+0.63%)
Nov 09, 2012 13.22 13.40 13.10 13.25 554,928 -0.05(-0.35%)
Nov 08, 2012 13.66 13.72 13.14 13.29 1,370,332 -0.04(-0.28%)
Nov 07, 2012 13.14 13.40 13.07 13.33 6,295,094 -0.61(-4.35%)
Nov 06, 2012 14.04 14.10 13.82 13.93 1,186,109 -0.08(-0.59%)
Nov 05, 2012 13.99 14.10 13.94 14.02 580,640 +0.00(+0.00%)
Nov 02, 2012 14.20 14.20 13.83 14.02 765,517 -0.15(-1.04%)
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.