KKR & Co. LP (NY: KKR )

74.35 USD -2.36 (-3.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.09 18.24 18.05 18.22 1,557,452 +0.20(+1.11%)
Feb 27, 2013 17.78 18.07 17.66 18.02 2,501,539 +0.24(+1.35%)
Feb 26, 2013 17.49 17.90 17.36 17.78 2,158,207 +0.03(+0.17%)
Feb 22, 2013 17.66 17.78 17.50 17.75 2,483,520 +0.40(+2.31%)
Feb 21, 2013 17.64 17.64 17.16 17.35 2,416,936 -0.23(-1.31%)
Feb 20, 2013 18.00 18.11 17.55 17.58 1,985,175 -0.42(-2.33%)
Feb 19, 2013 18.19 18.45 17.86 18.00 3,632,573 -0.03(-0.17%)
Feb 15, 2013 17.90 18.10 17.80 18.03 2,145,557 +0.20(+1.12%)
Feb 14, 2013 17.51 17.84 17.37 17.83 2,067,675 -0.19(-1.05%)
Feb 13, 2013 18.02 18.10 17.87 18.02 3,351,209 +0.12(+0.67%)
Feb 12, 2013 17.75 17.90 17.67 17.90 3,242,763 +0.20(+1.13%)
Feb 11, 2013 17.94 18.07 17.65 17.70 1,754,004 -0.15(-0.84%)
Feb 08, 2013 18.13 18.19 17.78 17.85 2,654,452 +0.13(+0.73%)
Feb 07, 2013 18.01 18.45 17.12 17.72 4,711,552 -0.06(-0.34%)
Feb 06, 2013 17.78 17.90 17.69 17.78 2,712,114 +0.33(+1.89%)
Feb 04, 2013 17.53 17.57 17.15 17.45 2,296,454 -0.04(-0.23%)
Feb 01, 2013 17.05 17.60 17.04 17.49 4,828,228 +0.61(+3.61%)
Jan 31, 2013 17.05 17.12 16.88 16.88 2,592,884 -0.14(-0.82%)
Jan 30, 2013 16.99 17.09 16.88 17.02 1,808,759 +0.09(+0.53%)
Jan 29, 2013 16.85 16.98 16.79 16.93 1,859,564 +0.08(+0.47%)
Jan 28, 2013 16.95 17.06 16.83 16.85 5,786,200 -0.05(-0.30%)
Jan 25, 2013 17.36 17.49 16.83 16.90 2,133,848 -0.31(-1.80%)
Jan 24, 2013 17.27 17.49 16.93 17.21 2,075,331 -0.06(-0.35%)
Jan 23, 2013 17.14 17.32 17.08 17.27 1,766,099 +0.19(+1.11%)
Jan 22, 2013 17.03 17.20 16.86 17.08 4,536,419 +0.15(+0.89%)
Jan 18, 2013 16.89 17.00 16.67 16.93 2,111,918 +0.26(+1.56%)
Jan 17, 2013 16.52 16.84 16.52 16.67 2,251,310 +0.27(+1.65%)
Jan 16, 2013 16.56 17.00 16.34 16.40 2,912,450 -0.22(-1.32%)
Jan 15, 2013 16.24 17.06 16.21 16.62 5,353,469 +0.34(+2.09%)
Jan 14, 2013 16.09 16.38 15.94 16.28 4,032,703 +0.30(+1.88%)
Jan 11, 2013 16.03 16.12 15.90 15.98 2,424,980 +0.06(+0.38%)
Jan 10, 2013 15.88 16.05 15.79 15.92 3,892,098 +0.18(+1.14%)
Jan 09, 2013 15.64 15.83 15.60 15.74 2,029,277 +0.10(+0.64%)
Jan 08, 2013 15.79 15.89 15.41 15.64 4,057,990 +0.10(+0.64%)
Jan 07, 2013 15.61 15.65 15.41 15.54 2,737,070 +0.05(+0.32%)
Jan 04, 2013 15.56 15.65 15.48 15.49 1,857,798 -0.02(-0.13%)
Jan 03, 2013 15.66 15.75 15.38 15.51 2,986,924 -0.19(-1.21%)
Jan 02, 2013 15.79 15.90 15.54 15.70 3,608,102 +0.47(+3.09%)
Dec 31, 2012 14.81 15.24 14.73 15.23 1,496,399 +0.53(+3.61%)
Dec 28, 2012 14.62 14.76 14.57 14.70 903,939 +0.06(+0.41%)
Dec 27, 2012 14.59 14.65 14.45 14.64 998,052 +0.14(+0.97%)
Dec 26, 2012 14.59 14.60 14.47 14.50 1,187,375 -0.11(-0.75%)
Dec 24, 2012 14.60 14.69 14.49 14.61 294,836 +0.04(+0.27%)
Dec 21, 2012 14.42 14.65 14.32 14.57 1,021,000 +0.00(+0.00%)
Dec 20, 2012 14.79 14.84 14.46 14.57 1,266,575 -0.13(-0.88%)
Dec 19, 2012 14.45 14.81 14.42 14.70 2,705,441 +0.39(+2.73%)
Dec 18, 2012 14.03 14.35 14.03 14.31 1,933,901 +0.33(+2.36%)
Dec 17, 2012 14.00 14.06 13.84 13.98 1,169,589 +0.13(+0.94%)
Dec 14, 2012 14.10 14.14 13.80 13.85 1,214,281 -0.03(-0.22%)
Dec 13, 2012 14.05 14.09 13.87 13.88 975,522 -0.18(-1.28%)
Dec 12, 2012 14.15 14.19 14.00 14.06 1,207,948 -0.10(-0.71%)
Dec 11, 2012 14.16 14.21 13.98 14.16 1,281,838 +0.10(+0.71%)
Dec 10, 2012 13.96 14.20 13.95 14.06 1,105,265 +0.02(+0.14%)
Dec 07, 2012 13.85 14.12 13.80 14.04 1,683,329 +0.20(+1.45%)
Dec 06, 2012 13.59 13.89 13.41 13.84 1,570,707 +0.26(+1.91%)
Dec 05, 2012 13.40 13.77 13.35 13.58 2,808,058 -0.20(-1.45%)
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.