KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.79 14.19 13.71 14.18 1,607,162 +0.49(+3.61%)
Dec 28, 2012 13.61 13.74 13.57 13.69 970,848 +0.06(+0.41%)
Dec 27, 2012 13.58 13.64 13.46 13.63 1,071,927 +0.13(+0.97%)
Dec 26, 2012 13.58 13.59 13.47 13.50 1,275,264 -0.10(-0.75%)
Dec 24, 2012 13.59 13.68 13.49 13.60 316,659 +0.04(+0.27%)
Dec 21, 2012 13.43 13.64 13.33 13.57 1,096,574 +0.00(+0.00%)
Dec 20, 2012 13.77 13.82 13.46 13.57 1,360,326 -0.12(-0.88%)
Dec 19, 2012 13.45 13.79 13.43 13.69 2,905,697 +0.36(+2.73%)
Dec 18, 2012 13.06 13.36 13.06 13.32 2,077,047 +0.31(+2.36%)
Dec 17, 2012 13.04 13.09 12.89 13.02 1,256,161 +0.12(+0.94%)
Dec 14, 2012 13.13 13.17 12.85 12.90 1,304,161 -0.03(-0.22%)
Dec 13, 2012 13.08 13.12 12.91 12.92 1,047,729 -0.17(-1.28%)
Dec 12, 2012 13.17 13.21 13.04 13.09 1,297,360 -0.09(-0.71%)
Dec 11, 2012 13.18 13.23 13.02 13.18 1,376,719 +0.09(+0.71%)
Dec 10, 2012 13.00 13.22 12.99 13.09 1,187,076 +0.02(+0.14%)
Dec 07, 2012 12.90 13.15 12.85 13.07 1,807,928 +0.19(+1.44%)
Dec 06, 2012 12.65 12.93 12.49 12.89 1,686,970 +0.24(+1.91%)
Dec 05, 2012 12.48 12.82 12.43 12.64 3,015,909 -0.19(-1.45%)
Dec 04, 2012 12.94 12.95 12.80 12.83 954,053 +0.03(+0.22%)
Nov 30, 2012 12.94 13.03 12.76 12.80 1,414,502 -0.17(-1.29%)
Nov 29, 2012 13.04 13.14 12.92 12.97 1,907,906 +0.04(+0.29%)
Nov 28, 2012 12.93 12.99 12.80 12.93 1,258,453 -0.05(-0.36%)
Nov 27, 2012 12.99 13.11 12.95 12.98 1,805,811 -0.07(-0.50%)
Nov 26, 2012 13.14 13.20 12.95 13.04 1,181,158 -0.09(-0.71%)
Nov 23, 2012 13.01 13.16 12.93 13.14 1,123,229 +0.22(+1.73%)
Nov 21, 2012 12.94 13.03 12.74 12.91 1,339,366 +0.00(+0.00%)
Nov 20, 2012 13.04 13.15 12.78 12.91 1,387,876 -0.14(-1.07%)
Nov 19, 2012 13.16 13.24 12.99 13.05 1,289,009 +0.07(+0.50%)
Nov 16, 2012 13.04 13.13 12.63 12.99 1,644,817 -0.04(-0.29%)
Nov 15, 2012 13.37 13.45 12.92 13.03 1,886,618 -0.34(-2.58%)
Nov 14, 2012 13.63 13.73 13.19 13.37 3,280,350 -0.21(-1.58%)
Nov 13, 2012 13.50 13.68 13.32 13.58 1,304,332 +0.08(+0.62%)
Nov 12, 2012 13.41 13.55 13.33 13.50 1,471,176 +0.08(+0.62%)
Nov 09, 2012 13.39 13.58 13.27 13.42 547,824 -0.05(-0.35%)
Nov 08, 2012 13.84 13.90 13.31 13.46 1,352,790 -0.04(-0.28%)
Nov 07, 2012 13.31 13.58 13.24 13.50 6,214,506 -0.61(-4.35%)
Nov 06, 2012 14.22 14.28 14.00 14.12 1,170,925 -0.08(-0.59%)
Nov 05, 2012 14.17 14.28 14.12 14.20 573,207 +0.00(+0.00%)
Nov 02, 2012 14.39 14.39 14.01 14.20 755,717 -0.15(-1.04%)
Nov 01, 2012 13.85 14.35 13.64 14.35 1,377,505 +0.34(+2.39%)
Oct 31, 2012 13.83 14.28 13.75 14.01 3,538,049 +0.29(+2.10%)
Oct 26, 2012 13.78 13.72 13.72 13.72 1,952,567 -0.09(-0.67%)
Oct 25, 2012 13.59 13.82 13.59 13.82 791,894 +0.33(+2.42%)
Oct 24, 2012 13.65 13.73 13.42 13.49 1,063,597 -0.05(-0.34%)
Oct 23, 2012 14.01 14.01 13.46 13.54 1,376,379 -0.47(-3.39%)
Oct 19, 2012 14.24 14.29 13.85 14.01 956,524 -0.19(-1.31%)
Oct 18, 2012 14.11 14.32 14.02 14.20 1,650,726 +0.14(+0.99%)
Oct 17, 2012 14.23 14.24 13.90 14.06 936,428 -0.11(-0.79%)
Oct 16, 2012 14.11 14.42 14.10 14.17 1,426,072 +0.06(+0.40%)
Oct 15, 2012 13.98 14.14 13.93 14.12 975,352 +0.20(+1.40%)
Oct 12, 2012 13.76 13.99 13.64 13.92 526,270 +0.06(+0.40%)
Oct 11, 2012 13.91 14.02 13.63 13.86 599,760 +0.05(+0.34%)
Oct 10, 2012 13.85 13.98 13.66 13.82 621,991 +0.04(+0.27%)
Oct 09, 2012 13.91 14.08 13.68 13.78 634,027 -0.04(-0.27%)
Oct 08, 2012 13.72 13.87 13.69 13.82 411,714 +0.00(+0.00%)
Oct 05, 2012 13.84 13.98 13.71 13.82 760,736 -0.02(-0.13%)
Oct 04, 2012 13.85 14.02 13.76 13.84 686,323 +0.07(+0.54%)
Oct 03, 2012 13.65 13.82 13.59 13.76 366,990 +0.07(+0.54%)
Oct 02, 2012 13.92 14.10 13.60 13.69 725,446 -0.23(-1.67%)
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.