KKR & Co. LP (NY: KKR )

43.89 -1.22 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.45 14.57 13.88 13.99 2,137,151 -0.58(-3.98%)
Jul 30, 2012 14.49 14.68 14.35 14.57 845,249 +0.29(+2.03%)
Jul 27, 2012 14.95 14.95 14.12 14.28 1,876,408 +0.03(+0.21%)
Jul 26, 2012 14.10 14.32 14.04 14.25 2,062,949 +0.27(+1.93%)
Jul 25, 2012 14.08 14.16 13.94 13.98 964,902 -0.08(-0.57%)
Jul 24, 2012 14.00 14.15 13.89 14.06 952,281 +0.18(+1.30%)
Jul 23, 2012 13.72 13.96 13.54 13.88 1,465,408 -0.12(-0.86%)
Jul 20, 2012 13.94 14.12 13.94 14.00 1,127,786 -0.10(-0.71%)
Jul 19, 2012 13.57 14.25 13.57 14.10 3,109,941 +0.50(+3.68%)
Jul 18, 2012 13.23 13.67 13.01 13.60 1,151,038 +0.26(+1.95%)
Jul 17, 2012 13.29 13.48 13.09 13.34 755,905 +0.14(+1.06%)
Jul 16, 2012 13.10 13.26 12.96 13.20 1,074,421 +0.09(+0.69%)
Jul 13, 2012 13.07 13.14 13.01 13.11 924,209 +0.14(+1.08%)
Jul 12, 2012 12.99 13.08 12.94 12.97 628,865 -0.11(-0.84%)
Jul 11, 2012 13.11 13.13 13.00 13.08 943,210 +0.05(+0.38%)
Jul 10, 2012 13.15 13.19 12.97 13.03 803,462 +0.06(+0.46%)
Jul 09, 2012 13.16 13.22 12.88 12.97 1,174,214 -0.26(-1.97%)
Jul 06, 2012 13.16 13.35 13.05 13.23 542,019 -0.08(-0.60%)
Jul 05, 2012 13.30 13.40 13.19 13.31 427,381 +0.02(+0.15%)
Jul 03, 2012 13.21 13.35 13.15 13.29 698,333 +0.14(+1.06%)
Jul 02, 2012 13.09 13.43 13.03 13.15 1,706,705 +0.26(+2.02%)
Jun 29, 2012 12.87 13.01 12.74 12.89 5,044,849 +0.28(+2.22%)
Jun 28, 2012 12.47 12.62 12.37 12.61 1,537,408 +0.07(+0.56%)
Jun 27, 2012 12.08 12.63 12.08 12.54 1,473,781 +0.13(+1.05%)
Jun 26, 2012 12.50 12.63 12.37 12.41 479,176 -0.01(-0.08%)
Jun 25, 2012 12.33 12.46 12.20 12.42 530,034 -0.18(-1.43%)
Jun 22, 2012 12.79 12.79 12.48 12.60 423,873 -0.04(-0.32%)
Jun 21, 2012 12.95 12.99 12.61 12.64 2,317,541 -0.10(-0.78%)
Jun 20, 2012 12.55 12.81 12.50 12.74 1,279,085 +0.26(+2.08%)
Jun 19, 2012 11.87 12.66 11.80 12.48 3,539,980 +0.80(+6.85%)
Jun 18, 2012 11.90 11.98 11.61 11.68 1,244,531 -0.34(-2.83%)
Jun 15, 2012 11.81 12.04 11.74 12.02 817,954 +0.32(+2.74%)
Jun 14, 2012 11.97 11.98 11.63 11.70 441,033 -0.17(-1.43%)
Jun 13, 2012 11.66 11.97 11.65 11.87 525,269 +0.07(+0.59%)
Jun 12, 2012 12.06 12.08 11.68 11.80 921,280 -0.12(-1.01%)
Jun 11, 2012 12.05 12.20 11.89 11.92 978,788 -0.06(-0.50%)
Jun 08, 2012 11.84 12.06 11.61 11.98 757,324 +0.08(+0.67%)
Jun 07, 2012 12.18 12.25 11.88 11.90 471,000 -0.08(-0.67%)
Jun 06, 2012 11.83 12.11 11.80 11.98 1,189,439 +0.23(+1.96%)
Jun 05, 2012 11.75 12.03 11.75 11.75 529,555 -0.06(-0.51%)
Jun 04, 2012 11.75 11.86 11.70 11.81 935,901 +0.07(+0.60%)
Jun 01, 2012 11.42 11.90 11.36 11.74 1,387,844 -0.01(-0.09%)
May 31, 2012 11.96 12.04 11.65 11.75 719,625 -0.26(-2.16%)
May 30, 2012 12.05 12.13 11.83 12.01 1,046,835 -0.16(-1.31%)
May 29, 2012 11.80 12.23 11.80 12.17 1,542,984 +0.47(+4.02%)
May 25, 2012 11.67 11.83 11.63 11.70 407,646 +0.07(+0.60%)
May 24, 2012 11.65 11.76 11.52 11.63 587,790 +0.05(+0.43%)
May 23, 2012 11.41 11.59 11.30 11.58 892,018 -0.01(-0.09%)
May 22, 2012 11.37 11.79 11.34 11.59 1,646,545 +0.25(+2.20%)
May 21, 2012 11.21 11.73 11.13 11.34 2,045,886 +0.24(+2.16%)
May 18, 2012 11.48 11.55 11.03 11.10 2,458,336 -0.37(-3.23%)
May 17, 2012 12.14 12.21 11.27 11.47 3,200,011 -0.59(-4.89%)
May 16, 2012 12.49 12.57 12.05 12.06 1,436,335 -0.33(-2.66%)
May 15, 2012 12.67 12.77 12.31 12.39 681,796 -0.33(-2.59%)
May 14, 2012 12.54 12.78 12.54 12.72 1,121,677 -0.10(-0.78%)
May 11, 2012 12.75 12.88 12.50 12.82 946,935 -0.10(-0.77%)
May 10, 2012 13.15 13.21 12.89 12.92 982,781 -0.08(-0.62%)
May 09, 2012 12.85 13.09 12.70 13.00 1,204,509 -0.03(-0.23%)
May 08, 2012 13.16 13.29 12.86 13.03 1,097,963 -0.26(-1.96%)
May 07, 2012 13.10 13.45 12.97 13.29 1,137,811 +0.18(+1.37%)
May 04, 2012 13.39 13.50 13.08 13.11 678,343 -0.39(-2.89%)
May 03, 2012 13.74 13.74 13.18 13.50 1,035,362 -0.07(-0.52%)
May 02, 2012 13.95 14.02 13.56 13.57 976,255 -0.58(-4.10%)
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.