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 (%)
Sep 28, 2012 13.66 13.97 13.46 13.89 1,209,686 +0.24(+1.75%)
Sep 27, 2012 13.20 13.77 13.17 13.65 1,455,984 +0.45(+3.41%)
Sep 26, 2012 13.55 13.55 13.13 13.20 693,346 -0.32(-2.38%)
Sep 25, 2012 13.70 13.80 13.47 13.52 1,033,621 -0.25(-1.80%)
Sep 24, 2012 13.78 13.81 13.69 13.77 387,114 +0.00(+0.00%)
Sep 21, 2012 13.79 13.80 13.67 13.77 941,842 +0.06(+0.47%)
Sep 20, 2012 13.70 13.81 13.43 13.70 913,609 -0.07(-0.53%)
Sep 19, 2012 13.79 13.89 13.70 13.78 1,163,709 -0.04(-0.27%)
Sep 18, 2012 13.93 13.93 13.77 13.81 1,037,870 -0.15(-1.05%)
Sep 17, 2012 14.14 14.23 13.86 13.96 1,278,288 -0.13(-0.91%)
Sep 14, 2012 13.64 14.41 13.61 14.09 2,625,154 +0.48(+3.51%)
Sep 13, 2012 13.42 13.69 13.40 13.61 733,097 +0.17(+1.23%)
Sep 12, 2012 13.46 13.74 13.25 13.45 1,368,053 +0.14(+1.04%)
Sep 11, 2012 13.19 13.42 13.13 13.31 614,301 +0.10(+0.77%)
Sep 10, 2012 13.15 13.28 13.14 13.21 697,010 +0.02(+0.14%)
Sep 07, 2012 13.01 13.25 13.01 13.19 973,209 +0.14(+1.06%)
Sep 06, 2012 12.87 13.24 12.80 13.05 1,541,258 +0.26(+2.01%)
Sep 05, 2012 13.05 13.05 12.75 12.79 998,149 -0.30(-2.32%)
Sep 04, 2012 13.10 13.14 12.90 13.10 517,766 +0.00(+0.00%)
Aug 31, 2012 13.14 13.24 13.02 13.10 376,289 +0.02(+0.14%)
Aug 30, 2012 13.28 13.31 13.02 13.08 821,173 -0.27(-2.00%)
Aug 29, 2012 13.13 13.37 13.12 13.35 760,841 +0.29(+2.25%)
Aug 27, 2012 13.00 13.13 12.94 13.05 360,168 +0.03(+0.21%)
Aug 24, 2012 13.02 13.14 12.91 13.02 512,985 -0.07(-0.56%)
Aug 23, 2012 13.21 13.33 13.02 13.10 531,783 -0.13(-0.97%)
Aug 22, 2012 13.31 13.32 13.09 13.23 930,067 -0.08(-0.62%)
Aug 21, 2012 13.41 13.47 13.29 13.31 898,463 -0.07(-0.55%)
Aug 20, 2012 13.36 13.41 13.28 13.38 618,309 +0.05(+0.34%)
Aug 17, 2012 13.42 13.43 13.25 13.34 624,923 -0.01(-0.07%)
Aug 16, 2012 13.30 13.45 13.26 13.35 619,315 +0.00(+0.00%)
Aug 15, 2012 13.30 13.36 13.25 13.35 588,229 +0.10(+0.76%)
Aug 14, 2012 13.23 13.38 13.17 13.25 793,448 +0.11(+0.84%)
Aug 13, 2012 13.02 13.33 12.97 13.13 836,751 +0.05(+0.35%)
Aug 10, 2012 12.97 13.22 12.88 13.09 342,151 +0.03(+0.21%)
Aug 09, 2012 12.84 13.14 12.84 13.06 1,250,229 +0.22(+1.72%)
Aug 08, 2012 12.90 13.05 12.71 12.84 634,166 -0.06(-0.43%)
Aug 07, 2012 13.01 13.05 12.80 12.90 663,669 -0.02(-0.14%)
Aug 06, 2012 12.97 12.97 12.65 12.91 638,757 +0.05(+0.36%)
Aug 03, 2012 12.88 13.33 12.73 12.87 727,867 +0.11(+0.86%)
Aug 02, 2012 12.71 12.85 12.48 12.76 539,782 -0.27(-2.05%)
Aug 01, 2012 12.95 13.18 12.85 13.02 747,692 +0.17(+1.29%)
Jul 31, 2012 13.28 13.39 12.76 12.86 2,325,107 -0.53(-3.98%)
Jul 30, 2012 13.32 13.49 13.19 13.39 919,586 +0.27(+2.03%)
Jul 27, 2012 13.74 13.74 12.98 13.13 2,041,433 +0.03(+0.21%)
Jul 26, 2012 12.96 13.16 12.91 13.10 2,244,379 +0.25(+1.93%)
Jul 25, 2012 12.94 13.02 12.81 12.85 1,049,762 -0.07(-0.57%)
Jul 24, 2012 12.87 13.01 12.77 12.92 1,036,031 +0.17(+1.30%)
Jul 23, 2012 12.61 12.83 12.45 12.76 1,594,286 -0.11(-0.86%)
Jul 20, 2012 12.81 12.98 12.81 12.87 1,226,971 -0.09(-0.71%)
Jul 19, 2012 12.47 13.10 12.47 12.96 3,383,452 +0.46(+3.68%)
Jul 18, 2012 12.16 12.56 11.96 12.50 1,252,268 +0.24(+1.95%)
Jul 17, 2012 12.22 12.39 12.03 12.26 822,384 +0.13(+1.06%)
Jul 16, 2012 12.04 12.19 11.91 12.13 1,168,913 +0.08(+0.69%)
Jul 13, 2012 12.01 12.08 11.96 12.05 1,005,490 +0.13(+1.08%)
Jul 12, 2012 11.94 12.02 11.89 11.92 684,172 -0.10(-0.84%)
Jul 11, 2012 12.05 12.07 11.95 12.02 1,026,162 +0.05(+0.38%)
Jul 10, 2012 12.09 12.12 11.92 11.98 874,124 +0.06(+0.46%)
Jul 09, 2012 12.10 12.15 11.84 11.92 1,277,483 -0.24(-1.97%)
Jul 06, 2012 12.10 12.27 12.00 12.16 589,688 -0.07(-0.60%)
Jul 05, 2012 12.22 12.32 12.12 12.23 464,968 +0.02(+0.15%)
Jul 03, 2012 12.14 12.27 12.09 12.22 759,749 +0.13(+1.06%)
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.