Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.49 11.57 11.38 11.45 430,496 +0.02(+0.14%)
Aug 30, 2012 11.61 11.63 11.38 11.43 939,470 -0.23(-2.00%)
Aug 29, 2012 11.47 11.69 11.46 11.67 870,446 +0.26(+2.25%)
Aug 27, 2012 11.36 11.47 11.31 11.41 412,053 +0.02(+0.21%)
Aug 24, 2012 11.38 11.49 11.29 11.38 586,885 -0.06(-0.56%)
Aug 23, 2012 11.55 11.65 11.38 11.45 608,390 -0.11(-0.97%)
Aug 22, 2012 11.63 11.64 11.44 11.56 1,064,050 -0.07(-0.62%)
Aug 21, 2012 11.72 11.77 11.62 11.63 1,027,894 -0.06(-0.55%)
Aug 20, 2012 11.67 11.72 11.61 11.70 707,382 +0.04(+0.34%)
Aug 17, 2012 11.73 11.74 11.58 11.66 714,948 -0.01(-0.07%)
Aug 16, 2012 11.63 11.75 11.59 11.67 708,532 +0.00(+0.00%)
Aug 15, 2012 11.63 11.68 11.58 11.67 672,968 +0.09(+0.76%)
Aug 14, 2012 11.56 11.70 11.51 11.58 907,750 +0.10(+0.84%)
Aug 13, 2012 11.38 11.65 11.34 11.48 957,291 +0.04(+0.35%)
Aug 10, 2012 11.34 11.55 11.26 11.44 391,441 +0.02(+0.21%)
Aug 09, 2012 11.22 11.49 11.22 11.42 1,430,334 +0.19(+1.72%)
Aug 08, 2012 11.27 11.41 11.11 11.22 725,523 -0.05(-0.43%)
Aug 07, 2012 11.37 11.41 11.19 11.27 759,276 -0.02(-0.14%)
Aug 06, 2012 11.34 11.34 11.06 11.29 730,775 +0.04(+0.36%)
Aug 03, 2012 11.26 11.65 11.13 11.25 832,721 +0.10(+0.86%)
Aug 02, 2012 11.11 11.23 10.91 11.15 617,542 -0.23(-2.05%)
Aug 01, 2012 11.32 11.52 11.23 11.38 855,403 +0.14(+1.29%)
Jul 31, 2012 11.61 11.71 11.15 11.24 2,660,057 -0.47(-3.98%)
Jul 30, 2012 11.64 11.79 11.53 11.71 1,052,059 +0.23(+2.03%)
Jul 27, 2012 12.01 12.01 11.34 11.47 2,335,516 +0.02(+0.21%)
Jul 26, 2012 11.33 11.51 11.28 11.45 2,567,699 +0.22(+1.93%)
Jul 25, 2012 11.31 11.38 11.20 11.23 1,200,988 -0.06(-0.57%)
Jul 24, 2012 11.25 11.37 11.16 11.30 1,185,279 +0.14(+1.30%)
Jul 23, 2012 11.02 11.22 10.88 11.15 1,823,955 -0.10(-0.86%)
Jul 20, 2012 11.20 11.34 11.20 11.25 1,403,726 -0.08(-0.71%)
Jul 19, 2012 10.90 11.45 10.90 11.33 3,870,863 +0.40(+3.68%)
Jul 18, 2012 10.63 10.98 10.45 10.93 1,432,667 +0.21(+1.95%)
Jul 17, 2012 10.68 10.83 10.52 10.72 940,855 +0.11(+1.06%)
Jul 16, 2012 10.52 10.65 10.41 10.61 1,337,304 +0.07(+0.69%)
Jul 13, 2012 10.50 10.56 10.45 10.53 1,150,339 +0.11(+1.08%)
Jul 12, 2012 10.44 10.51 10.40 10.42 782,732 -0.09(-0.84%)
Jul 11, 2012 10.53 10.55 10.44 10.51 1,173,989 +0.04(+0.38%)
Jul 10, 2012 10.56 10.60 10.42 10.47 1,000,048 +0.05(+0.46%)
Jul 09, 2012 10.57 10.62 10.35 10.42 1,461,514 -0.21(-1.97%)
Jul 06, 2012 10.57 10.73 10.48 10.63 674,637 -0.06(-0.60%)
Jul 05, 2012 10.69 10.77 10.60 10.69 531,950 +0.02(+0.15%)
Jul 03, 2012 10.61 10.73 10.56 10.68 869,197 +0.11(+1.06%)
Jul 02, 2012 10.52 10.79 10.47 10.56 2,124,291 +0.21(+2.02%)
Jun 29, 2012 10.34 10.45 10.24 10.36 6,279,194 +0.22(+2.22%)
Jun 28, 2012 10.02 10.14 9.938 10.13 1,913,572 +0.06(+0.56%)
Jun 27, 2012 9.705 10.15 9.705 10.07 1,834,377 +0.10(+1.05%)
Jun 26, 2012 10.04 10.15 9.938 9.970 596,418 -0.01(-0.08%)
Jun 25, 2012 9.906 10.01 9.802 9.979 659,719 -0.14(-1.43%)
Jun 22, 2012 10.28 10.28 10.03 10.12 527,583 -0.03(-0.32%)
Jun 21, 2012 10.40 10.44 10.13 10.16 2,884,583 -0.08(-0.78%)
Jun 20, 2012 10.08 10.29 10.04 10.24 1,592,044 +0.21(+2.08%)
Jun 19, 2012 9.537 10.17 9.480 10.03 4,406,122 +0.64(+6.85%)
Jun 18, 2012 9.561 9.623 9.328 9.384 1,549,035 -0.27(-2.83%)
Jun 15, 2012 9.488 9.673 9.432 9.657 1,018,086 +0.26(+2.74%)
Jun 14, 2012 9.617 9.622 9.344 9.400 548,942 -0.14(-1.43%)
Jun 13, 2012 9.368 9.617 9.360 9.537 653,788 +0.06(+0.59%)
Jun 12, 2012 9.689 9.705 9.384 9.480 1,146,693 -0.10(-1.01%)
Jun 11, 2012 9.681 9.802 9.553 9.577 1,218,272 -0.05(-0.50%)
Jun 08, 2012 9.513 9.689 9.328 9.625 942,621 +0.06(+0.67%)
Jun 07, 2012 9.786 9.842 9.545 9.561 586,241 -0.06(-0.67%)
Jun 06, 2012 9.504 9.729 9.480 9.625 1,480,464 +0.18(+1.96%)
Jun 05, 2012 9.440 9.665 9.440 9.440 659,123 -0.05(-0.51%)
Jun 04, 2012 9.440 9.525 9.400 9.488 1,164,891 +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.