KKR & Co. LP (NY: KKR )

74.35 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.85 15.34 14.77 15.05 3,294,213 +0.31(+2.10%)
Oct 26, 2012 14.80 14.74 14.74 14.74 1,818,000 -0.10(-0.67%)
Oct 25, 2012 14.60 14.84 14.60 14.84 737,318 +0.35(+2.42%)
Oct 24, 2012 14.66 14.74 14.41 14.49 990,296 -0.05(-0.34%)
Oct 23, 2012 15.05 15.05 14.46 14.54 1,281,522 -0.51(-3.39%)
Oct 19, 2012 15.29 15.35 14.88 15.05 890,602 -0.20(-1.31%)
Oct 18, 2012 15.15 15.38 15.06 15.25 1,536,961 +0.15(+0.99%)
Oct 17, 2012 15.28 15.29 14.93 15.10 871,891 -0.12(-0.79%)
Oct 16, 2012 15.15 15.49 15.14 15.22 1,327,790 +0.06(+0.40%)
Oct 15, 2012 15.01 15.19 14.96 15.16 908,133 +0.21(+1.40%)
Oct 12, 2012 14.78 15.03 14.65 14.95 490,001 +0.06(+0.40%)
Oct 11, 2012 14.94 15.06 14.64 14.89 558,426 +0.05(+0.34%)
Oct 10, 2012 14.87 15.02 14.67 14.84 579,125 +0.04(+0.27%)
Oct 09, 2012 14.94 15.12 14.69 14.80 590,331 -0.04(-0.27%)
Oct 08, 2012 14.74 14.90 14.70 14.84 383,340 +0.00(+0.00%)
Oct 05, 2012 14.86 15.01 14.73 14.84 708,308 -0.02(-0.13%)
Oct 04, 2012 14.88 15.06 14.78 14.86 639,023 +0.08(+0.54%)
Oct 03, 2012 14.66 14.84 14.60 14.78 341,698 +0.08(+0.54%)
Oct 02, 2012 14.95 15.14 14.61 14.70 675,450 -0.25(-1.67%)
Oct 01, 2012 15.20 15.20 14.83 14.95 828,693 -0.16(-1.06%)
Sep 28, 2012 14.86 15.20 14.64 15.11 1,111,898 +0.26(+1.75%)
Sep 27, 2012 14.36 14.98 14.33 14.85 1,338,286 +0.49(+3.41%)
Sep 26, 2012 14.74 14.74 14.29 14.36 637,298 -0.35(-2.38%)
Sep 25, 2012 14.90 15.01 14.66 14.71 950,066 -0.27(-1.80%)
Sep 24, 2012 14.99 15.02 14.89 14.98 355,821 +0.00(+0.00%)
Sep 21, 2012 15.00 15.01 14.87 14.98 865,706 +0.07(+0.47%)
Sep 20, 2012 14.90 15.02 14.61 14.91 839,755 -0.08(-0.53%)
Sep 19, 2012 15.00 15.11 14.90 14.99 1,069,638 -0.04(-0.27%)
Sep 18, 2012 15.15 15.15 14.98 15.03 953,971 -0.16(-1.05%)
Sep 17, 2012 15.38 15.48 15.08 15.19 1,174,954 -0.14(-0.91%)
Sep 14, 2012 14.84 15.68 14.81 15.33 2,412,943 +0.52(+3.51%)
Sep 13, 2012 14.60 14.89 14.58 14.81 673,835 +0.18(+1.23%)
Sep 12, 2012 14.64 14.95 14.42 14.63 1,257,463 +0.15(+1.04%)
Sep 11, 2012 14.35 14.60 14.28 14.48 564,643 +0.11(+0.77%)
Sep 10, 2012 14.31 14.45 14.30 14.37 640,666 +0.02(+0.14%)
Sep 07, 2012 14.15 14.42 14.15 14.35 894,537 +0.15(+1.06%)
Sep 06, 2012 14.00 14.40 13.93 14.20 1,416,666 +0.28(+2.01%)
Sep 05, 2012 14.20 14.20 13.87 13.92 917,461 -0.33(-2.32%)
Sep 04, 2012 14.25 14.30 14.04 14.25 475,911 +0.00(+0.00%)
Aug 31, 2012 14.30 14.40 14.16 14.25 345,871 +0.02(+0.14%)
Aug 30, 2012 14.45 14.48 14.17 14.23 754,792 -0.29(-2.00%)
Aug 29, 2012 14.28 14.55 14.27 14.52 699,337 +0.32(+2.25%)
Aug 27, 2012 14.14 14.28 14.08 14.20 331,053 +0.03(+0.21%)
Aug 24, 2012 14.16 14.30 14.05 14.17 471,517 -0.08(-0.56%)
Aug 23, 2012 14.37 14.50 14.16 14.25 488,795 -0.14(-0.97%)
Aug 22, 2012 14.48 14.49 14.24 14.39 854,883 -0.09(-0.62%)
Aug 21, 2012 14.59 14.65 14.46 14.48 825,834 -0.08(-0.55%)
Aug 20, 2012 14.53 14.59 14.45 14.56 568,327 +0.05(+0.34%)
Aug 17, 2012 14.60 14.61 14.41 14.51 574,406 -0.01(-0.07%)
Aug 16, 2012 14.47 14.63 14.43 14.52 569,251 +0.00(+0.00%)
Aug 15, 2012 14.47 14.54 14.41 14.52 540,678 +0.11(+0.76%)
Aug 14, 2012 14.39 14.56 14.33 14.41 729,308 +0.12(+0.84%)
Aug 13, 2012 14.17 14.50 14.12 14.29 769,110 +0.05(+0.35%)
Aug 10, 2012 14.11 14.38 14.01 14.24 314,493 +0.03(+0.21%)
Aug 09, 2012 13.97 14.30 13.97 14.21 1,149,164 +0.24(+1.72%)
Aug 08, 2012 14.03 14.20 13.83 13.97 582,902 -0.06(-0.43%)
Aug 07, 2012 14.15 14.20 13.93 14.03 610,020 -0.02(-0.14%)
Aug 06, 2012 14.11 14.11 13.77 14.05 587,122 +0.05(+0.36%)
Aug 03, 2012 14.01 14.50 13.85 14.00 669,028 +0.12(+0.86%)
Aug 02, 2012 13.83 13.98 13.58 13.88 496,148 -0.29(-2.05%)
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.