Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.99 11.07 10.71 10.80 782,948 -0.24(-2.16%)
May 30, 2012 11.08 11.15 10.87 11.04 1,138,951 -0.15(-1.32%)
May 29, 2012 10.85 11.24 10.85 11.19 1,678,759 +0.43(+4.02%)
May 25, 2012 10.73 10.87 10.69 10.75 443,517 +0.06(+0.60%)
May 24, 2012 10.71 10.81 10.59 10.69 639,512 +0.05(+0.43%)
May 23, 2012 10.49 10.65 10.39 10.64 970,511 -0.01(-0.09%)
May 22, 2012 10.45 10.84 10.42 10.65 1,791,433 +0.23(+2.20%)
May 21, 2012 10.30 10.78 10.23 10.42 2,225,915 +0.22(+2.16%)
May 18, 2012 10.55 10.62 10.14 10.20 2,674,658 -0.34(-3.23%)
May 17, 2012 11.16 11.22 10.35 10.54 3,481,597 -0.54(-4.89%)
May 16, 2012 11.48 11.55 11.08 11.08 1,562,726 -0.30(-2.66%)
May 15, 2012 11.65 11.74 11.31 11.39 741,791 -0.30(-2.59%)
May 14, 2012 11.53 11.75 11.53 11.69 1,220,379 -0.09(-0.78%)
May 11, 2012 11.72 11.84 11.49 11.78 1,030,261 -0.09(-0.77%)
May 10, 2012 12.09 12.14 11.85 11.88 1,069,261 -0.07(-0.62%)
May 09, 2012 11.81 12.03 11.67 11.95 1,310,500 -0.03(-0.23%)
May 08, 2012 12.10 12.21 11.82 11.98 1,194,578 -0.24(-1.96%)
May 07, 2012 12.04 12.36 11.92 12.22 1,237,933 +0.17(+1.37%)
May 04, 2012 12.31 12.41 12.02 12.05 738,034 -0.36(-2.89%)
May 03, 2012 12.63 12.63 12.11 12.41 1,126,469 -0.06(-0.52%)
May 02, 2012 12.82 12.89 12.46 12.47 1,062,161 -0.53(-4.10%)
May 01, 2012 12.98 13.23 12.69 13.01 1,312,083 +0.03(+0.21%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,798 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,895 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,479,056 +0.18(+1.44%)
Apr 25, 2012 12.67 12.87 12.58 12.73 1,988,182 +0.18(+1.47%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,304 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,943 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,928 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,863 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,799 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,907 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,746 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,788 -0.21(-1.60%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,876 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,353 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,046 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,051 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,623 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,219 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,356 +0.02(+0.13%)
Apr 02, 2012 13.67 14.25 13.56 13.80 2,436,135 +0.17(+1.21%)
Mar 30, 2012 13.61 13.71 13.45 13.63 1,097,266 +0.06(+0.47%)
Mar 29, 2012 13.51 13.61 13.40 13.57 1,017,874 -0.06(-0.47%)
Mar 28, 2012 13.60 13.64 13.44 13.63 1,275,192 +0.09(+0.68%)
Mar 27, 2012 13.51 13.68 13.38 13.54 5,852,216 +0.15(+1.10%)
Mar 26, 2012 13.50 13.56 13.22 13.39 1,253,568 +0.06(+0.41%)
Mar 23, 2012 13.08 13.48 13.00 13.34 1,745,716 +0.30(+2.33%)
Mar 22, 2012 13.13 13.13 12.88 13.03 750,100 -0.15(-1.12%)
Mar 21, 2012 13.02 13.23 13.01 13.18 1,403,364 +0.14(+1.06%)
Mar 20, 2012 13.17 13.17 12.89 13.04 594,069 -0.19(-1.46%)
Mar 19, 2012 13.16 13.33 13.10 13.24 1,277,708 +0.06(+0.49%)
Mar 16, 2012 13.17 13.29 13.10 13.17 631,680 +0.02(+0.14%)
Mar 15, 2012 13.22 13.28 13.03 13.15 1,393,374 -0.03(-0.21%)
Mar 14, 2012 13.32 13.35 13.05 13.18 590,757 -0.14(-1.04%)
Mar 13, 2012 13.10 13.35 12.90 13.32 1,105,687 +0.21(+1.61%)
Mar 12, 2012 13.10 13.14 12.99 13.11 643,969 +0.00(+0.00%)
Mar 09, 2012 13.04 13.16 12.79 13.11 691,108 +0.07(+0.56%)
Mar 08, 2012 12.95 13.07 12.89 13.03 804,796 +0.18(+1.43%)
Mar 07, 2012 12.53 12.93 12.51 12.85 5,363,316 +0.34(+2.72%)
Mar 06, 2012 12.83 12.83 12.21 12.51 913,668 -0.23(-1.80%)
Mar 05, 2012 12.75 12.79 12.57 12.74 651,569 -0.06(-0.43%)
Mar 02, 2012 13.02 13.05 12.55 12.79 2,302,469 -0.29(-2.25%)
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.