Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,472 +0.23(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,657 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,458 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,444 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.801 9.978 659,748 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,607 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.15 2,884,711 -0.08(-0.79%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,114 +0.21(+2.08%)
Jun 19, 2012 9.536 10.17 9.480 10.03 4,406,317 +0.64(+6.85%)
Jun 18, 2012 9.560 9.623 9.327 9.384 1,549,104 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,131 +0.26(+2.74%)
Jun 14, 2012 9.617 9.621 9.343 9.400 548,966 -0.14(-1.43%)
Jun 13, 2012 9.367 9.617 9.359 9.536 653,817 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,744 -0.10(-1.01%)
Jun 11, 2012 9.681 9.801 9.552 9.576 1,218,326 -0.05(-0.50%)
Jun 08, 2012 9.512 9.689 9.327 9.625 942,663 +0.06(+0.67%)
Jun 07, 2012 9.785 9.841 9.544 9.560 586,267 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,529 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,152 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,943 +0.06(+0.60%)
Jun 01, 2012 9.175 9.560 9.127 9.432 1,727,490 -0.01(-0.09%)
May 31, 2012 9.609 9.673 9.363 9.440 895,738 -0.21(-2.16%)
May 30, 2012 9.681 9.745 9.504 9.649 1,303,026 -0.13(-1.31%)
May 29, 2012 9.480 9.825 9.480 9.777 1,920,597 +0.38(+4.02%)
May 25, 2012 9.376 9.504 9.343 9.400 507,408 +0.06(+0.60%)
May 24, 2012 9.359 9.448 9.255 9.343 731,639 +0.04(+0.43%)
May 23, 2012 9.167 9.311 9.078 9.303 1,110,321 -0.01(-0.09%)
May 22, 2012 9.135 9.472 9.110 9.311 2,049,503 +0.20(+2.20%)
May 21, 2012 9.006 9.424 8.942 9.110 2,546,574 +0.19(+2.16%)
May 18, 2012 9.223 9.279 8.861 8.918 3,059,963 -0.30(-3.23%)
May 17, 2012 9.753 9.809 9.050 9.215 3,983,147 -0.47(-4.89%)
May 16, 2012 10.03 10.10 9.681 9.689 1,787,848 -0.27(-2.66%)
May 15, 2012 10.18 10.26 9.890 9.954 848,651 -0.27(-2.59%)
May 14, 2012 10.07 10.27 10.07 10.22 1,396,184 -0.08(-0.78%)
May 11, 2012 10.24 10.35 10.04 10.30 1,178,677 -0.08(-0.77%)
May 10, 2012 10.56 10.61 10.36 10.38 1,223,296 -0.06(-0.61%)
May 09, 2012 10.32 10.52 10.20 10.44 1,499,287 -0.02(-0.23%)
May 08, 2012 10.57 10.68 10.33 10.47 1,366,666 -0.21(-1.96%)
May 07, 2012 10.52 10.81 10.42 10.68 1,416,266 +0.14(+1.37%)
May 04, 2012 10.76 10.85 10.51 10.53 844,353 -0.31(-2.89%)
May 03, 2012 11.04 11.04 10.59 10.85 1,288,745 -0.06(-0.52%)
May 02, 2012 11.21 11.26 10.89 10.90 1,215,173 -0.47(-4.10%)
May 01, 2012 11.34 11.56 11.09 11.37 1,501,098 +0.02(+0.21%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,309 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,839 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,125 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,594 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,897 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,373 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,896 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,656 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,847 -0.02(-0.21%)
Apr 17, 2012 11.30 11.62 11.30 11.50 901,411 +0.20(+1.78%)
Apr 16, 2012 11.50 11.61 11.29 11.30 665,551 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 915,004 -0.18(-1.59%)
Apr 12, 2012 11.14 11.67 11.10 11.58 1,671,326 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,468 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,585 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,517 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,716 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,610 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.07 868,747 +0.02(+0.13%)
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.