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 29, 2012 14.30 14.46 14.11 14.32 1,308,920 +0.00(+0.00%)
Feb 28, 2012 14.51 14.64 14.28 14.32 912,303 -0.26(-1.78%)
Feb 27, 2012 14.56 14.73 14.29 14.58 1,014,233 -0.17(-1.15%)
Feb 24, 2012 14.89 14.99 14.69 14.75 471,335 -0.14(-0.94%)
Feb 23, 2012 14.92 15.00 14.86 14.89 992,597 -0.08(-0.53%)
Feb 22, 2012 15.01 15.10 14.77 14.97 1,348,554 -0.11(-0.73%)
Feb 21, 2012 15.06 15.20 14.96 15.08 2,402,315 -0.02(-0.13%)
Feb 17, 2012 14.96 15.15 14.91 15.10 1,463,052 +0.21(+1.41%)
Feb 16, 2012 14.29 14.96 14.23 14.89 1,853,235 +0.35(+2.41%)
Feb 15, 2012 14.80 14.94 14.50 14.54 1,120,059 -0.07(-0.48%)
Feb 14, 2012 14.99 15.00 14.55 14.61 993,775 -0.40(-2.66%)
Feb 13, 2012 15.15 15.15 14.93 15.01 1,539,277 -0.06(-0.40%)
Feb 10, 2012 14.99 15.15 14.84 15.07 1,266,626 +0.01(+0.07%)
Feb 09, 2012 14.79 15.17 14.31 15.06 2,600,932 +0.19(+1.28%)
Feb 08, 2012 15.09 15.20 14.61 14.87 1,390,828 -0.09(-0.60%)
Feb 07, 2012 14.78 15.11 14.63 14.96 1,256,574 +0.14(+0.94%)
Feb 06, 2012 14.47 14.85 14.38 14.82 501,307 +0.28(+1.93%)
Feb 03, 2012 14.81 15.00 14.45 14.54 2,120,234 +0.08(+0.55%)
Feb 02, 2012 14.59 14.84 14.37 14.46 1,262,661 -0.10(-0.69%)
Feb 01, 2012 14.15 14.71 14.11 14.56 1,308,298 +0.58(+4.15%)
Jan 31, 2012 14.06 14.21 13.85 13.98 747,711 +0.04(+0.29%)
Jan 30, 2012 13.73 14.10 13.57 13.94 958,372 +0.11(+0.80%)
Jan 27, 2012 13.65 13.93 13.59 13.83 323,811 +0.08(+0.58%)
Jan 26, 2012 14.10 14.12 13.52 13.75 822,246 -0.22(-1.57%)
Jan 25, 2012 13.73 14.15 13.55 13.97 1,753,452 +0.29(+2.12%)
Jan 24, 2012 13.80 13.85 13.39 13.68 1,274,536 -0.20(-1.44%)
Jan 23, 2012 14.16 14.29 13.79 13.88 900,183 -0.22(-1.56%)
Jan 20, 2012 14.09 14.18 13.78 14.10 699,958 +0.00(+0.00%)
Jan 19, 2012 14.04 14.16 13.97 14.10 988,584 +0.17(+1.22%)
Jan 18, 2012 13.83 14.02 13.69 13.93 771,260 -0.01(-0.07%)
Jan 17, 2012 14.25 14.25 13.86 13.94 966,413 -0.13(-0.92%)
Jan 13, 2012 13.69 14.27 13.43 14.07 990,101 +0.16(+1.15%)
Jan 12, 2012 13.93 13.99 13.68 13.91 586,406 +0.01(+0.07%)
Jan 11, 2012 13.71 13.98 13.68 13.90 1,056,234 +0.19(+1.39%)
Jan 10, 2012 13.90 13.96 13.60 13.71 1,346,970 +0.12(+0.88%)
Jan 09, 2012 13.40 13.65 13.30 13.59 1,040,286 +0.19(+1.42%)
Jan 06, 2012 13.26 13.48 13.24 13.40 878,845 +0.18(+1.36%)
Jan 05, 2012 13.11 13.33 12.86 13.22 926,736 -0.04(-0.30%)
Jan 04, 2012 13.24 13.46 13.04 13.26 605,220 +0.43(+3.35%)
Dec 30, 2011 13.02 13.44 12.74 12.83 1,180,739 -0.61(-4.54%)
Dec 29, 2011 13.10 13.60 12.80 13.44 1,455,894 +0.29(+2.21%)
Dec 28, 2011 13.38 13.42 12.84 13.15 909,515 -0.26(-1.94%)
Dec 27, 2011 13.20 13.42 13.12 13.41 857,532 +0.23(+1.75%)
Dec 23, 2011 13.00 13.25 12.90 13.18 560,230 +0.55(+4.35%)
Dec 21, 2011 12.50 12.71 12.24 12.63 1,038,048 -0.04(-0.32%)
Dec 20, 2011 12.38 12.78 12.27 12.67 1,106,405 +0.32(+2.59%)
Dec 19, 2011 12.67 12.80 12.25 12.35 568,425 -0.35(-2.76%)
Dec 16, 2011 12.54 12.84 12.50 12.70 762,651 +0.38(+3.08%)
Dec 15, 2011 12.65 12.65 12.25 12.32 942,049 -0.08(-0.65%)
Dec 14, 2011 12.56 12.56 12.00 12.40 1,409,243 -0.32(-2.52%)
Dec 13, 2011 12.95 12.96 12.49 12.72 930,434 -0.17(-1.32%)
Dec 12, 2011 12.71 12.90 12.40 12.89 522,243 -0.04(-0.31%)
Dec 09, 2011 12.55 13.00 12.53 12.93 664,276 +0.45(+3.61%)
Dec 08, 2011 13.28 13.28 12.33 12.48 1,301,480 -1.05(-7.76%)
Dec 07, 2011 13.33 13.56 13.26 13.53 911,148 +0.04(+0.30%)
Dec 06, 2011 13.66 13.66 13.01 13.49 1,018,591 -0.03(-0.22%)
Dec 05, 2011 13.39 13.68 13.32 13.52 1,146,362 +0.42(+3.21%)
Dec 02, 2011 13.20 13.54 13.00 13.10 1,392,916 +0.09(+0.69%)
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.