KKR & Co. LP (NY: KKR )

77.70 USD +3.30 (+4.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 11.42 11.90 11.36 11.74 1,387,844 -0.01(-0.09%)
May 31, 2012 11.96 12.04 11.65 11.75 719,625 -0.26(-2.16%)
May 30, 2012 12.05 12.13 11.83 12.01 1,046,835 -0.16(-1.31%)
May 29, 2012 11.80 12.23 11.80 12.17 1,542,984 +0.47(+4.02%)
May 25, 2012 11.67 11.83 11.63 11.70 407,646 +0.07(+0.60%)
May 24, 2012 11.65 11.76 11.52 11.63 587,790 +0.05(+0.43%)
May 23, 2012 11.41 11.59 11.30 11.58 892,018 -0.01(-0.09%)
May 22, 2012 11.37 11.79 11.34 11.59 1,646,545 +0.25(+2.20%)
May 21, 2012 11.21 11.73 11.13 11.34 2,045,886 +0.24(+2.16%)
May 18, 2012 11.48 11.55 11.03 11.10 2,458,336 -0.37(-3.23%)
May 17, 2012 12.14 12.21 11.27 11.47 3,200,011 -0.59(-4.89%)
May 16, 2012 12.49 12.57 12.05 12.06 1,436,335 -0.33(-2.66%)
May 15, 2012 12.67 12.77 12.31 12.39 681,796 -0.33(-2.59%)
May 14, 2012 12.54 12.78 12.54 12.72 1,121,677 -0.10(-0.78%)
May 11, 2012 12.75 12.88 12.50 12.82 946,935 -0.10(-0.77%)
May 10, 2012 13.15 13.21 12.89 12.92 982,781 -0.08(-0.62%)
May 09, 2012 12.85 13.09 12.70 13.00 1,204,509 -0.03(-0.23%)
May 08, 2012 13.16 13.29 12.86 13.03 1,097,963 -0.26(-1.96%)
May 07, 2012 13.10 13.45 12.97 13.29 1,137,811 +0.18(+1.37%)
May 04, 2012 13.39 13.50 13.08 13.11 678,343 -0.39(-2.89%)
May 03, 2012 13.74 13.74 13.18 13.50 1,035,362 -0.07(-0.52%)
May 02, 2012 13.95 14.02 13.56 13.57 976,255 -0.58(-4.10%)
May 01, 2012 14.12 14.39 13.81 14.15 1,205,964 +0.03(+0.21%)
Apr 30, 2012 14.30 14.52 14.04 14.12 960,297 -0.28(-1.94%)
Apr 27, 2012 14.50 14.55 14.05 14.40 2,813,334 +0.35(+2.49%)
Apr 26, 2012 13.90 14.11 13.66 14.05 1,359,432 +0.20(+1.44%)
Apr 25, 2012 13.79 14.00 13.69 13.85 1,827,381 +0.20(+1.47%)
Apr 24, 2012 13.57 13.87 13.41 13.65 858,739 +0.02(+0.15%)
Apr 23, 2012 14.00 14.00 13.31 13.63 1,757,308 -0.46(-3.26%)
Apr 20, 2012 14.31 14.39 14.02 14.09 1,186,520 -0.20(-1.40%)
Apr 19, 2012 14.21 14.45 14.15 14.29 1,606,499 +0.00(+0.00%)
Apr 18, 2012 14.28 14.34 13.92 14.29 714,892 -0.03(-0.21%)
Apr 17, 2012 14.07 14.47 14.07 14.32 724,183 +0.25(+1.78%)
Apr 16, 2012 14.32 14.45 14.05 14.07 534,696 -0.12(-0.85%)
Apr 13, 2012 14.33 14.35 14.10 14.19 735,103 -0.23(-1.60%)
Apr 12, 2012 13.87 14.52 13.82 14.42 1,342,723 +0.52(+3.74%)
Apr 11, 2012 13.84 14.11 13.77 13.90 1,142,793 +0.24(+1.76%)
Apr 10, 2012 14.12 14.23 13.55 13.66 845,634 -0.49(-3.46%)
Apr 09, 2012 14.50 14.51 14.06 14.15 679,278 -0.54(-3.68%)
Apr 05, 2012 14.75 14.87 14.58 14.69 440,832 -0.04(-0.27%)
Apr 04, 2012 14.89 14.95 14.50 14.73 2,682,198 -0.30(-2.00%)
Apr 03, 2012 15.06 15.23 14.91 15.03 697,941 +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.