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 (%)
Mar 30, 2012 13.61 13.71 13.45 13.63 1,097,266 +0.06(+0.47%)
Mar 29, 2012 13.51 13.61 13.40 13.57 1,017,874 -0.06(-0.47%)
Mar 28, 2012 13.60 13.64 13.44 13.63 1,275,192 +0.09(+0.68%)
Mar 27, 2012 13.51 13.68 13.38 13.54 5,852,216 +0.15(+1.10%)
Mar 26, 2012 13.50 13.56 13.22 13.39 1,253,568 +0.06(+0.41%)
Mar 23, 2012 13.08 13.48 13.00 13.34 1,745,716 +0.30(+2.33%)
Mar 22, 2012 13.13 13.13 12.88 13.03 750,100 -0.15(-1.12%)
Mar 21, 2012 13.02 13.23 13.01 13.18 1,403,364 +0.14(+1.06%)
Mar 20, 2012 13.17 13.17 12.89 13.04 594,069 -0.19(-1.46%)
Mar 19, 2012 13.16 13.33 13.10 13.24 1,277,708 +0.06(+0.49%)
Mar 16, 2012 13.17 13.29 13.10 13.17 631,680 +0.02(+0.14%)
Mar 15, 2012 13.22 13.28 13.03 13.15 1,393,374 -0.03(-0.21%)
Mar 14, 2012 13.32 13.35 13.05 13.18 590,757 -0.14(-1.04%)
Mar 13, 2012 13.10 13.35 12.90 13.32 1,105,687 +0.21(+1.61%)
Mar 12, 2012 13.10 13.14 12.99 13.11 643,969 +0.00(+0.00%)
Mar 09, 2012 13.04 13.16 12.79 13.11 691,108 +0.07(+0.56%)
Mar 08, 2012 12.95 13.07 12.89 13.03 804,796 +0.18(+1.43%)
Mar 07, 2012 12.53 12.93 12.51 12.85 5,363,316 +0.34(+2.72%)
Mar 06, 2012 12.83 12.83 12.21 12.51 913,668 -0.23(-1.80%)
Mar 05, 2012 12.75 12.79 12.57 12.74 651,569 -0.06(-0.43%)
Mar 02, 2012 13.02 13.05 12.55 12.79 2,302,469 -0.29(-2.25%)
Mar 01, 2012 13.22 13.37 13.03 13.09 1,197,032 -0.07(-0.56%)
Feb 29, 2012 13.14 13.29 12.97 13.16 1,424,099 +0.00(+0.00%)
Feb 28, 2012 13.34 13.46 13.13 13.16 992,581 -0.24(-1.78%)
Feb 27, 2012 13.38 13.54 13.14 13.40 1,103,481 -0.16(-1.15%)
Feb 24, 2012 13.69 13.78 13.50 13.56 512,810 -0.13(-0.94%)
Feb 23, 2012 13.71 13.79 13.66 13.69 1,079,941 -0.07(-0.53%)
Feb 22, 2012 13.80 13.88 13.58 13.76 1,467,220 -0.10(-0.73%)
Feb 21, 2012 13.84 13.97 13.75 13.86 2,613,708 -0.02(-0.13%)
Feb 17, 2012 13.75 13.92 13.70 13.88 1,591,794 +0.19(+1.41%)
Feb 16, 2012 13.13 13.75 13.08 13.69 2,016,311 +0.32(+2.41%)
Feb 15, 2012 13.60 13.73 13.33 13.36 1,218,619 -0.06(-0.48%)
Feb 14, 2012 13.78 13.79 13.37 13.43 1,081,222 -0.37(-2.66%)
Feb 13, 2012 13.92 13.92 13.72 13.80 1,674,726 -0.06(-0.40%)
Feb 10, 2012 13.78 13.92 13.64 13.85 1,378,083 +0.01(+0.07%)
Feb 09, 2012 13.59 13.94 13.15 13.84 2,829,802 +0.17(+1.28%)
Feb 08, 2012 13.87 13.97 13.43 13.67 1,513,214 -0.08(-0.60%)
Feb 07, 2012 13.58 13.89 13.45 13.75 1,367,147 +0.13(+0.94%)
Feb 06, 2012 13.30 13.65 13.22 13.62 545,419 +0.26(+1.93%)
Feb 03, 2012 13.61 13.79 13.28 13.36 2,306,805 +0.07(+0.55%)
Feb 02, 2012 13.41 13.64 13.21 13.29 1,373,769 -0.09(-0.69%)
Feb 01, 2012 13.01 13.52 12.97 13.38 1,423,422 +0.53(+4.15%)
Jan 31, 2012 12.92 13.06 12.73 12.85 813,506 +0.04(+0.29%)
Jan 30, 2012 12.62 12.96 12.47 12.81 1,042,704 +0.10(+0.80%)
Jan 27, 2012 12.55 12.80 12.49 12.71 352,304 +0.07(+0.58%)
Jan 26, 2012 12.96 12.98 12.43 12.64 894,600 -0.20(-1.57%)
Jan 25, 2012 12.62 13.01 12.45 12.84 1,907,748 +0.27(+2.12%)
Jan 24, 2012 12.68 12.73 12.31 12.57 1,386,689 -0.18(-1.44%)
Jan 23, 2012 13.01 13.13 12.67 12.76 979,395 -0.20(-1.56%)
Jan 20, 2012 12.95 13.03 12.67 12.96 761,551 +0.00(+0.00%)
Jan 19, 2012 12.90 13.01 12.84 12.96 1,075,575 +0.16(+1.22%)
Jan 18, 2012 12.71 12.89 12.58 12.80 839,127 -0.01(-0.07%)
Jan 17, 2012 13.10 13.10 12.74 12.81 1,051,453 -0.12(-0.92%)
Jan 13, 2012 12.58 13.12 12.34 12.93 1,077,225 +0.15(+1.15%)
Jan 12, 2012 12.80 12.86 12.58 12.79 638,007 +0.01(+0.07%)
Jan 11, 2012 12.60 12.85 12.57 12.78 1,149,177 +0.17(+1.39%)
Jan 10, 2012 12.78 12.83 12.50 12.60 1,465,497 +0.11(+0.88%)
Jan 09, 2012 12.32 12.55 12.22 12.49 1,131,826 +0.17(+1.42%)
Jan 06, 2012 12.19 12.39 12.17 12.32 956,179 +0.17(+1.36%)
Jan 05, 2012 12.05 12.25 11.82 12.15 1,008,284 -0.04(-0.30%)
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.