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 (%)
Nov 30, 2012 12.78 12.86 12.59 12.64 1,432,908 -0.17(-1.29%)
Nov 29, 2012 12.87 12.97 12.76 12.80 1,932,733 +0.04(+0.29%)
Nov 28, 2012 12.77 12.83 12.64 12.77 1,274,829 -0.05(-0.36%)
Nov 27, 2012 12.82 12.94 12.79 12.81 1,829,310 -0.06(-0.50%)
Nov 26, 2012 12.97 13.03 12.79 12.88 1,196,528 -0.09(-0.71%)
Nov 23, 2012 12.84 12.99 12.77 12.97 1,137,845 +0.22(+1.73%)
Nov 21, 2012 12.78 12.86 12.57 12.75 1,356,794 +0.00(+0.00%)
Nov 20, 2012 12.88 12.98 12.62 12.75 1,405,936 -0.14(-1.07%)
Nov 19, 2012 12.99 13.07 12.82 12.89 1,305,782 +0.06(+0.50%)
Nov 16, 2012 12.87 12.96 12.47 12.82 1,666,220 -0.04(-0.29%)
Nov 15, 2012 13.20 13.28 12.76 12.86 1,911,168 -0.34(-2.58%)
Nov 14, 2012 13.46 13.56 13.02 13.20 3,323,036 -0.21(-1.58%)
Nov 13, 2012 13.33 13.50 13.15 13.41 1,321,305 +0.08(+0.62%)
Nov 12, 2012 13.24 13.37 13.16 13.33 1,490,320 +0.08(+0.63%)
Nov 09, 2012 13.22 13.40 13.10 13.24 554,952 -0.05(-0.35%)
Nov 08, 2012 13.66 13.72 13.14 13.29 1,370,393 -0.04(-0.28%)
Nov 07, 2012 13.14 13.40 13.07 13.33 6,295,373 -0.61(-4.35%)
Nov 06, 2012 14.04 14.10 13.82 13.93 1,186,162 -0.08(-0.59%)
Nov 05, 2012 13.99 14.10 13.94 14.02 580,666 +0.00(+0.00%)
Nov 02, 2012 14.20 14.20 13.83 14.02 765,551 -0.15(-1.04%)
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.