Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.90 12.24 11.83 12.24 1,862,611 +0.43(+3.61%)
Dec 28, 2012 11.75 11.86 11.71 11.81 1,125,159 +0.05(+0.41%)
Dec 27, 2012 11.72 11.77 11.61 11.76 1,242,304 +0.11(+0.97%)
Dec 26, 2012 11.72 11.73 11.62 11.65 1,477,960 -0.09(-0.75%)
Dec 24, 2012 11.73 11.80 11.64 11.74 366,991 +0.03(+0.27%)
Dec 21, 2012 11.58 11.77 11.50 11.71 1,270,868 +0.00(+0.00%)
Dec 20, 2012 11.88 11.92 11.62 11.71 1,576,543 -0.10(-0.88%)
Dec 19, 2012 11.61 11.90 11.58 11.81 3,367,542 +0.31(+2.73%)
Dec 18, 2012 11.27 11.53 11.27 11.50 2,407,183 +0.27(+2.36%)
Dec 17, 2012 11.25 11.30 11.12 11.23 1,455,821 +0.10(+0.94%)
Dec 14, 2012 11.33 11.36 11.09 11.13 1,511,451 -0.02(-0.22%)
Dec 13, 2012 11.29 11.32 11.14 11.15 1,214,260 -0.14(-1.28%)
Dec 12, 2012 11.37 11.40 11.25 11.30 1,503,568 -0.08(-0.71%)
Dec 11, 2012 11.38 11.42 11.23 11.38 1,595,541 +0.08(+0.71%)
Dec 10, 2012 11.22 11.41 11.21 11.30 1,375,755 +0.02(+0.14%)
Dec 07, 2012 11.13 11.34 11.09 11.28 2,095,289 +0.16(+1.45%)
Dec 06, 2012 10.92 11.16 10.77 11.12 1,955,105 +0.21(+1.91%)
Dec 05, 2012 10.77 11.06 10.73 10.91 3,495,272 -0.16(-1.45%)
Dec 04, 2012 11.17 11.17 11.05 11.07 1,105,695 +0.02(+0.22%)
Nov 30, 2012 11.17 11.24 11.01 11.05 1,639,329 -0.14(-1.29%)
Nov 29, 2012 11.25 11.34 11.15 11.19 2,211,158 +0.03(+0.29%)
Nov 28, 2012 11.16 11.21 11.05 11.16 1,458,478 -0.04(-0.36%)
Nov 27, 2012 11.21 11.31 11.18 11.20 2,092,835 -0.06(-0.50%)
Nov 26, 2012 11.34 11.39 11.18 11.26 1,368,897 -0.08(-0.71%)
Nov 23, 2012 11.22 11.35 11.16 11.34 1,301,760 +0.19(+1.73%)
Nov 21, 2012 11.17 11.24 10.99 11.14 1,552,251 +0.00(+0.00%)
Nov 20, 2012 11.26 11.34 11.03 11.14 1,608,471 -0.12(-1.07%)
Nov 19, 2012 11.35 11.42 11.21 11.26 1,493,890 +0.06(+0.50%)
Nov 16, 2012 11.25 11.33 10.90 11.21 1,906,252 -0.03(-0.29%)
Nov 15, 2012 11.54 11.61 11.15 11.24 2,186,486 -0.30(-2.58%)
Nov 14, 2012 11.76 11.85 11.38 11.54 3,801,744 -0.18(-1.58%)
Nov 13, 2012 11.65 11.80 11.50 11.72 1,511,649 +0.07(+0.62%)
Nov 12, 2012 11.57 11.69 11.50 11.65 1,705,011 +0.07(+0.62%)
Nov 09, 2012 11.55 11.71 11.45 11.58 634,897 -0.04(-0.35%)
Nov 08, 2012 11.94 11.99 11.49 11.62 1,567,808 -0.03(-0.28%)
Nov 07, 2012 11.49 11.71 11.42 11.65 7,202,268 -0.53(-4.35%)
Nov 06, 2012 12.27 12.32 12.08 12.18 1,357,037 -0.07(-0.59%)
Nov 05, 2012 12.23 12.32 12.19 12.25 664,315 +0.00(+0.00%)
Nov 02, 2012 12.41 12.41 12.09 12.25 875,835 -0.13(-1.04%)
Nov 01, 2012 11.95 12.38 11.77 12.38 1,596,452 +0.29(+2.39%)
Oct 31, 2012 11.93 12.32 11.87 12.09 4,100,403 +0.25(+2.10%)
Oct 26, 2012 11.89 11.84 11.84 11.84 2,262,918 -0.08(-0.67%)
Oct 25, 2012 11.73 11.92 11.73 11.92 917,761 +0.28(+2.42%)
Oct 24, 2012 11.78 11.85 11.58 11.64 1,232,650 -0.04(-0.34%)
Oct 23, 2012 12.09 12.09 11.62 11.68 1,595,148 -0.41(-3.39%)
Oct 19, 2012 12.28 12.33 11.95 12.09 1,108,558 -0.16(-1.31%)
Oct 18, 2012 12.17 12.36 12.10 12.25 1,913,100 +0.12(+0.99%)
Oct 17, 2012 12.28 12.28 11.99 12.13 1,085,268 -0.10(-0.79%)
Oct 16, 2012 12.17 12.44 12.16 12.23 1,652,739 +0.05(+0.40%)
Oct 15, 2012 12.06 12.20 12.02 12.18 1,130,379 +0.17(+1.41%)
Oct 12, 2012 11.87 12.07 11.77 12.01 609,918 +0.05(+0.40%)
Oct 11, 2012 12.00 12.10 11.76 11.96 695,089 +0.04(+0.34%)
Oct 10, 2012 11.95 12.07 11.79 11.92 720,853 +0.03(+0.27%)
Oct 09, 2012 12.00 12.15 11.80 11.89 734,802 -0.03(-0.27%)
Oct 08, 2012 11.84 11.97 11.81 11.92 477,154 +0.00(+0.00%)
Oct 05, 2012 11.94 12.06 11.83 11.92 881,651 -0.02(-0.13%)
Oct 04, 2012 11.95 12.10 11.88 11.94 795,410 +0.06(+0.54%)
Oct 03, 2012 11.78 11.92 11.73 11.87 425,321 +0.06(+0.54%)
Oct 02, 2012 12.01 12.16 11.74 11.81 840,752 -0.20(-1.67%)
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.