Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.93 12.32 11.87 12.09 4,100,403 +0.25(+2.10%)
Oct 26, 2012 11.89 11.84 11.84 11.84 2,262,918 -0.08(-0.67%)
Oct 25, 2012 11.73 11.92 11.73 11.92 917,761 +0.28(+2.42%)
Oct 24, 2012 11.78 11.85 11.58 11.64 1,232,650 -0.04(-0.34%)
Oct 23, 2012 12.09 12.09 11.62 11.68 1,595,148 -0.41(-3.39%)
Oct 19, 2012 12.28 12.33 11.95 12.09 1,108,558 -0.16(-1.31%)
Oct 18, 2012 12.17 12.36 12.10 12.25 1,913,100 +0.12(+0.99%)
Oct 17, 2012 12.28 12.28 11.99 12.13 1,085,268 -0.10(-0.79%)
Oct 16, 2012 12.17 12.44 12.16 12.23 1,652,739 +0.05(+0.40%)
Oct 15, 2012 12.06 12.20 12.02 12.18 1,130,379 +0.17(+1.41%)
Oct 12, 2012 11.87 12.07 11.77 12.01 609,918 +0.05(+0.40%)
Oct 11, 2012 12.00 12.10 11.76 11.96 695,089 +0.04(+0.34%)
Oct 10, 2012 11.95 12.07 11.79 11.92 720,853 +0.03(+0.27%)
Oct 09, 2012 12.00 12.15 11.80 11.89 734,802 -0.03(-0.27%)
Oct 08, 2012 11.84 11.97 11.81 11.92 477,154 +0.00(+0.00%)
Oct 05, 2012 11.94 12.06 11.83 11.92 881,651 -0.02(-0.13%)
Oct 04, 2012 11.95 12.10 11.88 11.94 795,410 +0.06(+0.54%)
Oct 03, 2012 11.78 11.92 11.73 11.87 425,321 +0.06(+0.54%)
Oct 02, 2012 12.01 12.16 11.74 11.81 840,752 -0.20(-1.67%)
Oct 01, 2012 12.21 12.21 11.91 12.01 1,031,498 -0.13(-1.06%)
Sep 28, 2012 11.94 12.21 11.76 12.14 1,384,012 +0.21(+1.75%)
Sep 27, 2012 11.54 12.03 11.51 11.93 1,665,804 +0.39(+3.41%)
Sep 26, 2012 11.84 11.84 11.48 11.54 793,263 -0.28(-2.38%)
Sep 25, 2012 11.97 12.06 11.78 11.82 1,182,575 -0.22(-1.80%)
Sep 24, 2012 12.04 12.07 11.96 12.03 442,900 +0.00(+0.00%)
Sep 21, 2012 12.05 12.06 11.95 12.03 1,077,569 +0.06(+0.47%)
Sep 20, 2012 11.97 12.07 11.74 11.98 1,045,267 -0.06(-0.53%)
Sep 19, 2012 12.05 12.14 11.97 12.04 1,331,409 -0.03(-0.27%)
Sep 18, 2012 12.17 12.17 12.03 12.07 1,187,435 -0.13(-1.05%)
Sep 17, 2012 12.36 12.44 12.12 12.20 1,462,499 -0.11(-0.91%)
Sep 14, 2012 11.92 12.60 11.90 12.32 3,003,461 +0.42(+3.51%)
Sep 13, 2012 11.73 11.96 11.71 11.90 838,742 +0.14(+1.23%)
Sep 12, 2012 11.76 12.01 11.58 11.75 1,565,201 +0.12(+1.04%)
Sep 11, 2012 11.53 11.73 11.47 11.63 702,827 +0.09(+0.76%)
Sep 10, 2012 11.50 11.61 11.49 11.54 797,455 +0.02(+0.14%)
Sep 07, 2012 11.37 11.58 11.37 11.53 1,113,456 +0.12(+1.06%)
Sep 06, 2012 11.25 11.57 11.19 11.41 1,763,365 +0.22(+2.01%)
Sep 05, 2012 11.41 11.41 11.14 11.18 1,141,990 -0.27(-2.32%)
Sep 04, 2012 11.45 11.49 11.28 11.45 592,380 +0.00(+0.00%)
Aug 31, 2012 11.49 11.57 11.38 11.45 430,515 +0.02(+0.14%)
Aug 30, 2012 11.61 11.63 11.38 11.43 939,511 -0.23(-2.00%)
Aug 29, 2012 11.47 11.69 11.46 11.67 870,485 +0.26(+2.25%)
Aug 27, 2012 11.36 11.47 11.31 11.41 412,071 +0.02(+0.21%)
Aug 24, 2012 11.38 11.49 11.29 11.38 586,911 -0.06(-0.56%)
Aug 23, 2012 11.54 11.65 11.38 11.45 608,417 -0.11(-0.97%)
Aug 22, 2012 11.63 11.64 11.44 11.56 1,064,098 -0.07(-0.62%)
Aug 21, 2012 11.72 11.77 11.62 11.63 1,027,939 -0.06(-0.55%)
Aug 20, 2012 11.67 11.72 11.61 11.70 707,413 +0.04(+0.34%)
Aug 17, 2012 11.73 11.74 11.58 11.66 714,980 -0.01(-0.07%)
Aug 16, 2012 11.62 11.75 11.59 11.67 708,563 +0.00(+0.00%)
Aug 15, 2012 11.62 11.68 11.58 11.67 672,997 +0.09(+0.76%)
Aug 14, 2012 11.56 11.70 11.51 11.58 907,791 +0.10(+0.84%)
Aug 13, 2012 11.38 11.65 11.34 11.48 957,333 +0.04(+0.35%)
Aug 10, 2012 11.34 11.55 11.26 11.44 391,458 +0.02(+0.21%)
Aug 09, 2012 11.22 11.49 11.22 11.42 1,430,398 +0.19(+1.72%)
Aug 08, 2012 11.27 11.41 11.11 11.22 725,555 -0.05(-0.43%)
Aug 07, 2012 11.37 11.41 11.19 11.27 759,309 -0.02(-0.14%)
Aug 06, 2012 11.34 11.34 11.06 11.29 730,808 +0.04(+0.36%)
Aug 03, 2012 11.26 11.65 11.13 11.25 832,758 +0.10(+0.86%)
Aug 02, 2012 11.11 11.23 10.91 11.15 617,570 -0.23(-2.05%)
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.