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 (%)
Aug 31, 2012 13.14 13.24 13.01 13.10 376,306 +0.02(+0.14%)
Aug 30, 2012 13.28 13.31 13.02 13.08 821,210 -0.27(-2.00%)
Aug 29, 2012 13.13 13.37 13.12 13.35 760,875 +0.29(+2.25%)
Aug 27, 2012 13.00 13.12 12.94 13.05 360,184 +0.03(+0.21%)
Aug 24, 2012 13.01 13.14 12.91 13.02 513,008 -0.07(-0.56%)
Aug 23, 2012 13.21 13.33 13.01 13.10 531,806 -0.13(-0.97%)
Aug 22, 2012 13.31 13.32 13.09 13.23 930,108 -0.08(-0.62%)
Aug 21, 2012 13.41 13.47 13.29 13.31 898,503 -0.07(-0.55%)
Aug 20, 2012 13.35 13.41 13.28 13.38 618,337 +0.05(+0.34%)
Aug 17, 2012 13.42 13.43 13.24 13.34 624,951 -0.01(-0.07%)
Aug 16, 2012 13.30 13.45 13.26 13.35 619,342 +0.00(+0.00%)
Aug 15, 2012 13.30 13.36 13.25 13.35 588,255 +0.10(+0.76%)
Aug 14, 2012 13.23 13.38 13.17 13.24 793,483 +0.11(+0.84%)
Aug 13, 2012 13.02 13.33 12.97 13.13 836,788 +0.05(+0.35%)
Aug 10, 2012 12.97 13.22 12.88 13.09 342,167 +0.03(+0.21%)
Aug 09, 2012 12.84 13.14 12.84 13.06 1,250,285 +0.22(+1.72%)
Aug 08, 2012 12.90 13.05 12.71 12.84 634,194 -0.06(-0.43%)
Aug 07, 2012 13.01 13.05 12.80 12.90 663,699 -0.02(-0.14%)
Aug 06, 2012 12.97 12.97 12.65 12.91 638,786 +0.05(+0.36%)
Aug 03, 2012 12.88 13.33 12.73 12.87 727,899 +0.11(+0.86%)
Aug 02, 2012 12.71 12.85 12.48 12.76 539,806 -0.27(-2.05%)
Aug 01, 2012 12.95 13.18 12.85 13.02 747,726 +0.17(+1.29%)
Jul 31, 2012 13.28 13.39 12.76 12.86 2,325,210 -0.53(-3.98%)
Jul 30, 2012 13.32 13.49 13.19 13.39 919,627 +0.27(+2.03%)
Jul 27, 2012 13.74 13.74 12.98 13.13 2,041,523 +0.03(+0.21%)
Jul 26, 2012 12.96 13.16 12.90 13.10 2,244,479 +0.25(+1.93%)
Jul 25, 2012 12.94 13.01 12.81 12.85 1,049,809 -0.07(-0.57%)
Jul 24, 2012 12.87 13.01 12.77 12.92 1,036,077 +0.17(+1.30%)
Jul 23, 2012 12.61 12.83 12.44 12.76 1,594,357 -0.11(-0.86%)
Jul 20, 2012 12.81 12.98 12.81 12.87 1,227,026 -0.09(-0.71%)
Jul 19, 2012 12.47 13.10 12.47 12.96 3,383,602 +0.46(+3.68%)
Jul 18, 2012 12.16 12.56 11.96 12.50 1,252,324 +0.24(+1.95%)
Jul 17, 2012 12.22 12.39 12.03 12.26 822,421 +0.13(+1.06%)
Jul 16, 2012 12.04 12.19 11.91 12.13 1,168,965 +0.08(+0.69%)
Jul 13, 2012 12.01 12.08 11.96 12.05 1,005,535 +0.13(+1.08%)
Jul 12, 2012 11.94 12.02 11.89 11.92 684,202 -0.10(-0.84%)
Jul 11, 2012 12.05 12.07 11.95 12.02 1,026,208 +0.05(+0.38%)
Jul 10, 2012 12.09 12.12 11.92 11.98 874,163 +0.06(+0.46%)
Jul 09, 2012 12.10 12.15 11.84 11.92 1,277,539 -0.24(-1.97%)
Jul 06, 2012 12.10 12.27 11.99 12.16 589,714 -0.07(-0.60%)
Jul 05, 2012 12.22 12.32 12.12 12.23 464,988 +0.02(+0.15%)
Jul 03, 2012 12.14 12.27 12.09 12.22 759,783 +0.13(+1.06%)
Jul 02, 2012 12.03 12.34 11.98 12.09 1,856,887 +0.24(+2.02%)
Jun 29, 2012 11.83 11.96 11.71 11.85 5,488,773 +0.26(+2.22%)
Jun 28, 2012 11.46 11.60 11.37 11.59 1,672,693 +0.06(+0.56%)
Jun 27, 2012 11.10 11.61 11.10 11.53 1,603,467 +0.12(+1.05%)
Jun 26, 2012 11.49 11.61 11.37 11.41 521,341 -0.01(-0.08%)
Jun 25, 2012 11.33 11.45 11.21 11.42 576,674 -0.17(-1.43%)
Jun 22, 2012 11.76 11.76 11.47 11.58 461,171 -0.04(-0.32%)
Jun 21, 2012 11.90 11.94 11.59 11.62 2,521,474 -0.09(-0.78%)
Jun 20, 2012 11.54 11.77 11.49 11.71 1,391,638 +0.24(+2.08%)
Jun 19, 2012 10.91 11.64 10.85 11.47 3,851,482 +0.74(+6.85%)
Jun 18, 2012 10.94 11.01 10.67 10.74 1,354,044 -0.31(-2.83%)
Jun 15, 2012 10.85 11.07 10.79 11.05 889,930 +0.29(+2.73%)
Jun 14, 2012 11.00 11.01 10.69 10.75 479,841 -0.16(-1.43%)
Jun 13, 2012 10.72 11.00 10.71 10.91 571,490 +0.06(+0.59%)
Jun 12, 2012 11.08 11.10 10.74 10.85 1,002,348 -0.11(-1.01%)
Jun 11, 2012 11.08 11.21 10.93 10.96 1,064,917 -0.06(-0.50%)
Jun 08, 2012 10.88 11.08 10.67 11.01 823,965 +0.07(+0.67%)
Jun 07, 2012 11.19 11.26 10.92 10.94 512,445 -0.07(-0.67%)
Jun 06, 2012 10.87 11.13 10.85 11.01 1,294,104 +0.21(+1.96%)
Jun 05, 2012 10.80 11.06 10.80 10.80 576,153 -0.06(-0.51%)
Jun 04, 2012 10.80 10.90 10.75 10.85 1,018,256 +0.06(+0.60%)
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.