KKR & Co. LP (NY: KKR )

63.60 USD +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.90 13.99 13.70 13.75 1,317,017 -0.18(-1.29%)
Nov 29, 2012 14.00 14.11 13.88 13.93 1,776,417 +0.04(+0.29%)
Nov 28, 2012 13.89 13.96 13.75 13.89 1,171,723 -0.05(-0.36%)
Nov 27, 2012 13.95 14.08 13.91 13.94 1,681,358 -0.07(-0.50%)
Nov 26, 2012 14.11 14.18 13.91 14.01 1,099,755 -0.10(-0.71%)
Nov 23, 2012 13.97 14.13 13.89 14.11 1,045,818 +0.24(+1.73%)
Nov 21, 2012 13.90 13.99 13.68 13.87 1,247,059 +0.00(+0.00%)
Nov 20, 2012 14.01 14.12 13.73 13.87 1,292,226 -0.15(-1.07%)
Nov 19, 2012 14.13 14.22 13.95 14.02 1,200,173 +0.07(+0.50%)
Nov 16, 2012 14.00 14.10 13.57 13.95 1,531,459 -0.04(-0.29%)
Nov 15, 2012 14.36 14.45 13.88 13.99 1,756,596 -0.37(-2.58%)
Nov 14, 2012 14.64 14.75 14.17 14.36 3,054,274 -0.23(-1.58%)
Nov 13, 2012 14.50 14.69 14.31 14.59 1,214,440 +0.09(+0.62%)
Nov 12, 2012 14.40 14.55 14.32 14.50 1,369,785 +0.09(+0.62%)
Nov 09, 2012 14.38 14.58 14.25 14.41 510,069 -0.05(-0.35%)
Nov 08, 2012 14.86 14.93 14.30 14.46 1,259,558 -0.04(-0.28%)
Nov 07, 2012 14.30 14.58 14.22 14.50 5,786,212 -0.66(-4.35%)
Nov 06, 2012 15.27 15.34 15.04 15.16 1,090,227 -0.09(-0.59%)
Nov 05, 2012 15.22 15.34 15.17 15.25 533,703 +0.00(+0.00%)
Nov 02, 2012 15.45 15.45 15.05 15.25 703,635 -0.16(-1.04%)
Nov 01, 2012 14.88 15.41 14.65 15.41 1,282,570 +0.36(+2.39%)
Oct 31, 2012 14.85 15.34 14.77 15.05 3,294,213 +0.31(+2.10%)
Oct 26, 2012 14.80 14.74 14.74 14.74 1,818,000 -0.10(-0.67%)
Oct 25, 2012 14.60 14.84 14.60 14.84 737,318 +0.35(+2.42%)
Oct 24, 2012 14.66 14.74 14.41 14.49 990,296 -0.05(-0.34%)
Oct 23, 2012 15.05 15.05 14.46 14.54 1,281,522 -0.51(-3.39%)
Oct 19, 2012 15.29 15.35 14.88 15.05 890,602 -0.20(-1.31%)
Oct 18, 2012 15.15 15.38 15.06 15.25 1,536,961 +0.15(+0.99%)
Oct 17, 2012 15.28 15.29 14.93 15.10 871,891 -0.12(-0.79%)
Oct 16, 2012 15.15 15.49 15.14 15.22 1,327,790 +0.06(+0.40%)
Oct 15, 2012 15.01 15.19 14.96 15.16 908,133 +0.21(+1.40%)
Oct 12, 2012 14.78 15.03 14.65 14.95 490,001 +0.06(+0.40%)
Oct 11, 2012 14.94 15.06 14.64 14.89 558,426 +0.05(+0.34%)
Oct 10, 2012 14.87 15.02 14.67 14.84 579,125 +0.04(+0.27%)
Oct 09, 2012 14.94 15.12 14.69 14.80 590,331 -0.04(-0.27%)
Oct 08, 2012 14.74 14.90 14.70 14.84 383,340 +0.00(+0.00%)
Oct 05, 2012 14.86 15.01 14.73 14.84 708,308 -0.02(-0.13%)
Oct 04, 2012 14.88 15.06 14.78 14.86 639,023 +0.08(+0.54%)
Oct 03, 2012 14.66 14.84 14.60 14.78 341,698 +0.08(+0.54%)
Oct 02, 2012 14.95 15.14 14.61 14.70 675,450 -0.25(-1.67%)
Oct 01, 2012 15.20 15.20 14.83 14.95 828,693 -0.16(-1.06%)
Sep 28, 2012 14.86 15.20 14.64 15.11 1,111,898 +0.26(+1.75%)
Sep 27, 2012 14.36 14.98 14.33 14.85 1,338,286 +0.49(+3.41%)
Sep 26, 2012 14.74 14.74 14.29 14.36 637,298 -0.35(-2.38%)
Sep 25, 2012 14.90 15.01 14.66 14.71 950,066 -0.27(-1.80%)
Sep 24, 2012 14.99 15.02 14.89 14.98 355,821 +0.00(+0.00%)
Sep 21, 2012 15.00 15.01 14.87 14.98 865,706 +0.07(+0.47%)
Sep 20, 2012 14.90 15.02 14.61 14.91 839,755 -0.08(-0.53%)
Sep 19, 2012 15.00 15.11 14.90 14.99 1,069,638 -0.04(-0.27%)
Sep 18, 2012 15.15 15.15 14.98 15.03 953,971 -0.16(-1.05%)
Sep 17, 2012 15.38 15.48 15.08 15.19 1,174,954 -0.14(-0.91%)
Sep 14, 2012 14.84 15.68 14.81 15.33 2,412,943 +0.52(+3.51%)
Sep 13, 2012 14.60 14.89 14.58 14.81 673,835 +0.18(+1.23%)
Sep 12, 2012 14.64 14.95 14.42 14.63 1,257,463 +0.15(+1.04%)
Sep 11, 2012 14.35 14.60 14.28 14.48 564,643 +0.11(+0.77%)
Sep 10, 2012 14.31 14.45 14.30 14.37 640,666 +0.02(+0.14%)
Sep 07, 2012 14.15 14.42 14.15 14.35 894,537 +0.15(+1.06%)
Sep 06, 2012 14.00 14.40 13.93 14.20 1,416,666 +0.28(+2.01%)
Sep 05, 2012 14.20 14.20 13.87 13.92 917,461 -0.33(-2.32%)
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.