Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.70 13.75 13.56 13.56 3,227,439 -0.11(-0.82%)
Jan 30, 2013 13.65 13.73 13.56 13.67 2,251,415 +0.07(+0.53%)
Jan 29, 2013 13.54 13.64 13.49 13.60 2,314,654 +0.06(+0.47%)
Jan 28, 2013 13.62 13.71 13.52 13.54 7,202,253 -0.04(-0.30%)
Jan 25, 2013 13.95 14.05 13.52 13.58 2,656,063 -0.25(-1.80%)
Jan 24, 2013 13.87 14.05 13.60 13.83 2,583,225 -0.05(-0.35%)
Jan 23, 2013 13.77 13.91 13.72 13.87 2,198,315 +0.15(+1.11%)
Jan 22, 2013 13.68 13.82 13.55 13.72 5,646,614 +0.12(+0.89%)
Jan 18, 2013 13.57 13.66 13.39 13.60 2,628,766 +0.21(+1.56%)
Jan 17, 2013 13.27 13.53 13.27 13.39 2,802,271 +0.22(+1.65%)
Jan 16, 2013 13.30 13.66 13.13 13.18 3,625,212 -0.18(-1.32%)
Jan 15, 2013 13.05 13.71 13.02 13.35 6,663,620 +0.27(+2.09%)
Jan 14, 2013 12.93 13.16 12.81 13.08 5,019,624 +0.24(+1.88%)
Jan 11, 2013 12.88 12.95 12.77 12.84 3,018,444 +0.05(+0.38%)
Jan 10, 2013 12.76 12.89 12.69 12.79 4,844,609 +0.14(+1.14%)
Jan 09, 2013 12.56 12.71 12.53 12.65 2,525,900 +0.08(+0.64%)
Jan 08, 2013 12.69 12.77 12.38 12.56 5,051,099 +0.08(+0.64%)
Jan 07, 2013 12.54 12.57 12.38 12.48 3,406,911 +0.04(+0.32%)
Jan 04, 2013 12.50 12.57 12.44 12.44 2,312,455 -0.02(-0.13%)
Jan 03, 2013 12.58 12.65 12.36 12.46 3,717,912 -0.15(-1.21%)
Jan 02, 2013 12.69 12.77 12.48 12.61 4,491,110 +0.38(+3.09%)
Dec 31, 2012 11.90 12.24 11.83 12.24 1,862,611 +0.43(+3.61%)
Dec 28, 2012 11.75 11.86 11.71 11.81 1,125,159 +0.05(+0.41%)
Dec 27, 2012 11.72 11.77 11.61 11.76 1,242,304 +0.11(+0.97%)
Dec 26, 2012 11.72 11.73 11.62 11.65 1,477,960 -0.09(-0.75%)
Dec 24, 2012 11.73 11.80 11.64 11.74 366,991 +0.03(+0.27%)
Dec 21, 2012 11.58 11.77 11.50 11.71 1,270,868 +0.00(+0.00%)
Dec 20, 2012 11.88 11.92 11.62 11.71 1,576,543 -0.10(-0.88%)
Dec 19, 2012 11.61 11.90 11.58 11.81 3,367,542 +0.31(+2.73%)
Dec 18, 2012 11.27 11.53 11.27 11.50 2,407,183 +0.27(+2.36%)
Dec 17, 2012 11.25 11.30 11.12 11.23 1,455,821 +0.10(+0.94%)
Dec 14, 2012 11.33 11.36 11.09 11.13 1,511,451 -0.02(-0.22%)
Dec 13, 2012 11.29 11.32 11.14 11.15 1,214,260 -0.14(-1.28%)
Dec 12, 2012 11.37 11.40 11.25 11.30 1,503,568 -0.08(-0.71%)
Dec 11, 2012 11.38 11.42 11.23 11.38 1,595,541 +0.08(+0.71%)
Dec 10, 2012 11.22 11.41 11.21 11.30 1,375,755 +0.02(+0.14%)
Dec 07, 2012 11.13 11.34 11.09 11.28 2,095,289 +0.16(+1.45%)
Dec 06, 2012 10.92 11.16 10.77 11.12 1,955,105 +0.21(+1.91%)
Dec 05, 2012 10.77 11.06 10.73 10.91 3,495,272 -0.16(-1.45%)
Dec 04, 2012 11.17 11.17 11.05 11.07 1,105,695 +0.02(+0.22%)
Nov 30, 2012 11.17 11.24 11.01 11.05 1,639,329 -0.14(-1.29%)
Nov 29, 2012 11.25 11.34 11.15 11.19 2,211,158 +0.03(+0.29%)
Nov 28, 2012 11.16 11.21 11.05 11.16 1,458,478 -0.04(-0.36%)
Nov 27, 2012 11.21 11.31 11.18 11.20 2,092,835 -0.06(-0.50%)
Nov 26, 2012 11.34 11.39 11.18 11.26 1,368,897 -0.08(-0.71%)
Nov 23, 2012 11.22 11.35 11.16 11.34 1,301,760 +0.19(+1.73%)
Nov 21, 2012 11.17 11.24 10.99 11.14 1,552,251 +0.00(+0.00%)
Nov 20, 2012 11.26 11.34 11.03 11.14 1,608,471 -0.12(-1.07%)
Nov 19, 2012 11.35 11.42 11.21 11.26 1,493,890 +0.06(+0.50%)
Nov 16, 2012 11.25 11.33 10.90 11.21 1,906,252 -0.03(-0.29%)
Nov 15, 2012 11.54 11.61 11.15 11.24 2,186,486 -0.30(-2.58%)
Nov 14, 2012 11.76 11.85 11.38 11.54 3,801,744 -0.18(-1.58%)
Nov 13, 2012 11.65 11.80 11.50 11.72 1,511,649 +0.07(+0.62%)
Nov 12, 2012 11.57 11.69 11.50 11.65 1,705,011 +0.07(+0.62%)
Nov 09, 2012 11.55 11.71 11.45 11.58 634,897 -0.04(-0.35%)
Nov 08, 2012 11.94 11.99 11.49 11.62 1,567,808 -0.03(-0.28%)
Nov 07, 2012 11.49 11.71 11.42 11.65 7,202,268 -0.53(-4.35%)
Nov 06, 2012 12.27 12.32 12.08 12.18 1,357,037 -0.07(-0.59%)
Nov 05, 2012 12.23 12.32 12.19 12.25 664,315 +0.00(+0.00%)
Nov 02, 2012 12.41 12.41 12.09 12.25 875,835 -0.13(-1.04%)
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.