KKR & Co. LP (NY: KKR )

47.92 +0.57 (+1.20%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.79 13.89 13.62 13.81 1,083,171 +0.07(+0.47%)
Mar 29, 2012 13.69 13.79 13.58 13.74 1,004,799 -0.07(-0.47%)
Mar 28, 2012 13.78 13.82 13.61 13.81 1,258,812 +0.09(+0.68%)
Mar 27, 2012 13.69 13.85 13.56 13.71 5,777,041 +0.15(+1.10%)
Mar 26, 2012 13.68 13.73 13.39 13.57 1,237,466 +0.06(+0.41%)
Mar 23, 2012 13.25 13.66 13.17 13.51 1,723,291 +0.31(+2.33%)
Mar 22, 2012 13.30 13.30 13.04 13.20 740,464 -0.15(-1.12%)
Mar 21, 2012 13.19 13.40 13.17 13.35 1,385,337 +0.14(+1.06%)
Mar 20, 2012 13.34 13.34 13.05 13.21 586,438 -0.20(-1.46%)
Mar 19, 2012 13.33 13.50 13.27 13.41 1,261,295 +0.07(+0.49%)
Mar 16, 2012 13.34 13.46 13.27 13.34 623,566 +0.02(+0.14%)
Mar 15, 2012 13.39 13.45 13.20 13.32 1,375,475 -0.03(-0.21%)
Mar 14, 2012 13.49 13.53 13.22 13.35 583,169 -0.14(-1.04%)
Mar 13, 2012 13.27 13.53 13.06 13.49 1,091,484 +0.21(+1.61%)
Mar 12, 2012 13.27 13.31 13.16 13.28 635,697 +0.00(+0.00%)
Mar 09, 2012 13.21 13.33 12.95 13.28 682,231 +0.07(+0.56%)
Mar 08, 2012 13.12 13.24 13.05 13.20 794,458 +0.19(+1.43%)
Mar 07, 2012 12.69 13.10 12.67 13.02 5,294,422 +0.34(+2.72%)
Mar 06, 2012 13.00 13.00 12.36 12.67 901,931 -0.23(-1.80%)
Mar 05, 2012 12.91 12.95 12.74 12.90 643,199 -0.06(-0.43%)
Mar 02, 2012 13.19 13.22 12.71 12.96 2,272,893 -0.30(-2.25%)
Mar 01, 2012 13.39 13.55 13.20 13.26 1,181,655 -0.07(-0.56%)
Feb 29, 2012 13.31 13.46 13.14 13.33 1,405,805 +0.00(+0.00%)
Feb 28, 2012 13.51 13.63 13.30 13.33 979,831 -0.24(-1.78%)
Feb 27, 2012 13.56 13.71 13.31 13.58 1,089,306 -0.16(-1.15%)
Feb 24, 2012 13.86 13.96 13.68 13.73 506,223 -0.13(-0.94%)
Feb 23, 2012 13.89 13.97 13.84 13.86 1,066,068 -0.07(-0.53%)
Feb 22, 2012 13.98 14.06 13.75 13.94 1,448,373 -0.10(-0.73%)
Feb 21, 2012 14.02 14.15 13.93 14.04 2,580,133 -0.02(-0.13%)
Feb 17, 2012 13.93 14.11 13.88 14.06 1,571,346 +0.20(+1.41%)
Feb 16, 2012 13.31 13.93 13.25 13.86 1,990,411 +0.33(+2.41%)
Feb 15, 2012 13.78 13.91 13.50 13.54 1,202,965 -0.07(-0.48%)
Feb 14, 2012 13.96 13.97 13.55 13.60 1,067,334 -0.37(-2.66%)
Feb 13, 2012 14.11 14.11 13.90 13.98 1,653,213 -0.06(-0.40%)
Feb 10, 2012 13.96 14.11 13.82 14.03 1,360,381 +0.01(+0.07%)
Feb 09, 2012 13.77 14.12 13.32 14.02 2,793,452 +0.18(+1.28%)
Feb 08, 2012 14.05 14.15 13.60 13.85 1,493,776 -0.08(-0.60%)
Feb 07, 2012 13.76 14.07 13.62 13.93 1,349,585 +0.13(+0.95%)
Feb 06, 2012 13.47 13.83 13.39 13.80 538,413 +0.26(+1.93%)
Feb 03, 2012 13.79 13.97 13.45 13.54 2,277,173 +0.07(+0.55%)
Feb 02, 2012 13.58 13.82 13.38 13.46 1,356,122 -0.09(-0.69%)
Feb 01, 2012 13.17 13.70 13.14 13.56 1,405,137 +0.54(+4.15%)
Jan 31, 2012 13.09 13.23 12.90 13.02 803,056 +0.04(+0.29%)
Jan 30, 2012 12.78 13.13 12.63 12.98 1,029,310 +0.10(+0.80%)
Jan 27, 2012 12.71 12.97 12.65 12.88 347,779 +0.07(+0.58%)
Jan 26, 2012 13.13 13.15 12.59 12.80 883,108 -0.20(-1.57%)
Jan 25, 2012 12.78 13.17 12.62 13.01 1,883,242 +0.27(+2.12%)
Jan 24, 2012 12.85 12.90 12.47 12.74 1,368,876 -0.19(-1.44%)
Jan 23, 2012 13.18 13.31 12.84 12.92 966,814 -0.20(-1.56%)
Jan 20, 2012 13.12 13.20 12.83 13.13 751,768 +0.00(+0.00%)
Jan 19, 2012 13.07 13.18 13.01 13.13 1,061,758 +0.16(+1.22%)
Jan 18, 2012 12.88 13.05 12.75 12.97 828,348 -0.01(-0.07%)
Jan 17, 2012 13.27 13.27 12.90 12.98 1,037,946 -0.12(-0.92%)
Jan 13, 2012 12.75 13.29 12.50 13.10 1,063,388 +0.15(+1.15%)
Jan 12, 2012 12.97 13.03 12.74 12.95 629,811 +0.01(+0.07%)
Jan 11, 2012 12.77 13.02 12.74 12.94 1,134,416 +0.18(+1.39%)
Jan 10, 2012 12.94 13.00 12.66 12.77 1,446,672 +0.11(+0.88%)
Jan 09, 2012 12.48 12.71 12.38 12.65 1,117,287 +0.18(+1.42%)
Jan 06, 2012 12.35 12.55 12.33 12.48 943,896 +0.17(+1.36%)
Jan 05, 2012 12.21 12.41 11.97 12.31 995,332 -0.04(-0.30%)
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.