Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.83 11.96 11.71 11.85 5,488,773 +0.26(+2.22%)
Jun 28, 2012 11.46 11.60 11.37 11.59 1,672,693 +0.06(+0.56%)
Jun 27, 2012 11.10 11.61 11.10 11.53 1,603,467 +0.12(+1.05%)
Jun 26, 2012 11.49 11.61 11.37 11.41 521,341 -0.01(-0.08%)
Jun 25, 2012 11.33 11.45 11.21 11.42 576,674 -0.17(-1.43%)
Jun 22, 2012 11.76 11.76 11.47 11.58 461,171 -0.04(-0.32%)
Jun 21, 2012 11.90 11.94 11.59 11.62 2,521,474 -0.09(-0.78%)
Jun 20, 2012 11.54 11.77 11.49 11.71 1,391,638 +0.24(+2.08%)
Jun 19, 2012 10.91 11.64 10.85 11.47 3,851,482 +0.74(+6.85%)
Jun 18, 2012 10.94 11.01 10.67 10.74 1,354,044 -0.31(-2.83%)
Jun 15, 2012 10.85 11.07 10.79 11.05 889,930 +0.29(+2.73%)
Jun 14, 2012 11.00 11.01 10.69 10.75 479,841 -0.16(-1.43%)
Jun 13, 2012 10.72 11.00 10.71 10.91 571,490 +0.06(+0.59%)
Jun 12, 2012 11.08 11.10 10.74 10.85 1,002,348 -0.11(-1.01%)
Jun 11, 2012 11.08 11.21 10.93 10.96 1,064,917 -0.06(-0.50%)
Jun 08, 2012 10.88 11.08 10.67 11.01 823,965 +0.07(+0.67%)
Jun 07, 2012 11.19 11.26 10.92 10.94 512,445 -0.07(-0.67%)
Jun 06, 2012 10.87 11.13 10.85 11.01 1,294,104 +0.21(+1.96%)
Jun 05, 2012 10.80 11.06 10.80 10.80 576,153 -0.06(-0.51%)
Jun 04, 2012 10.80 10.90 10.75 10.85 1,018,256 +0.06(+0.60%)
Jun 01, 2012 10.50 10.94 10.44 10.79 1,509,968 -0.01(-0.09%)
May 31, 2012 10.99 11.07 10.71 10.80 782,948 -0.24(-2.16%)
May 30, 2012 11.08 11.15 10.87 11.04 1,138,951 -0.15(-1.32%)
May 29, 2012 10.85 11.24 10.85 11.19 1,678,759 +0.43(+4.02%)
May 25, 2012 10.73 10.87 10.69 10.75 443,517 +0.06(+0.60%)
May 24, 2012 10.71 10.81 10.59 10.69 639,512 +0.05(+0.43%)
May 23, 2012 10.49 10.65 10.39 10.64 970,511 -0.01(-0.09%)
May 22, 2012 10.45 10.84 10.42 10.65 1,791,433 +0.23(+2.20%)
May 21, 2012 10.30 10.78 10.23 10.42 2,225,915 +0.22(+2.16%)
May 18, 2012 10.55 10.62 10.14 10.20 2,674,658 -0.34(-3.23%)
May 17, 2012 11.16 11.22 10.35 10.54 3,481,597 -0.54(-4.89%)
May 16, 2012 11.48 11.55 11.08 11.08 1,562,726 -0.30(-2.66%)
May 15, 2012 11.65 11.74 11.31 11.39 741,791 -0.30(-2.59%)
May 14, 2012 11.53 11.75 11.53 11.69 1,220,379 -0.09(-0.78%)
May 11, 2012 11.72 11.84 11.49 11.78 1,030,261 -0.09(-0.77%)
May 10, 2012 12.09 12.14 11.85 11.88 1,069,261 -0.07(-0.62%)
May 09, 2012 11.81 12.03 11.67 11.95 1,310,500 -0.03(-0.23%)
May 08, 2012 12.10 12.21 11.82 11.98 1,194,578 -0.24(-1.96%)
May 07, 2012 12.04 12.36 11.92 12.22 1,237,933 +0.17(+1.37%)
May 04, 2012 12.31 12.41 12.02 12.05 738,034 -0.36(-2.89%)
May 03, 2012 12.63 12.63 12.11 12.41 1,126,469 -0.06(-0.52%)
May 02, 2012 12.82 12.89 12.46 12.47 1,062,161 -0.53(-4.10%)
May 01, 2012 12.98 13.23 12.69 13.01 1,312,083 +0.03(+0.21%)
Apr 30, 2012 13.14 13.35 12.90 12.98 1,044,798 -0.26(-1.94%)
Apr 27, 2012 13.33 13.37 12.91 13.24 3,060,895 +0.32(+2.49%)
Apr 26, 2012 12.78 12.97 12.56 12.91 1,479,056 +0.18(+1.44%)
Apr 25, 2012 12.67 12.87 12.58 12.73 1,988,182 +0.18(+1.47%)
Apr 24, 2012 12.47 12.75 12.33 12.55 934,304 +0.02(+0.15%)
Apr 23, 2012 12.87 12.87 12.23 12.53 1,911,943 -0.42(-3.26%)
Apr 20, 2012 13.15 13.23 12.88 12.95 1,290,928 -0.18(-1.40%)
Apr 19, 2012 13.06 13.28 13.01 13.13 1,747,863 +0.00(+0.00%)
Apr 18, 2012 13.13 13.18 12.79 13.13 777,799 -0.03(-0.21%)
Apr 17, 2012 12.93 13.30 12.93 13.16 787,907 +0.23(+1.78%)
Apr 16, 2012 13.16 13.28 12.91 12.93 581,746 -0.11(-0.85%)
Apr 13, 2012 13.17 13.19 12.96 13.04 799,788 -0.21(-1.60%)
Apr 12, 2012 12.75 13.35 12.70 13.25 1,460,876 +0.48(+3.74%)
Apr 11, 2012 12.72 12.97 12.66 12.78 1,243,353 +0.22(+1.76%)
Apr 10, 2012 12.98 13.08 12.45 12.56 920,046 -0.45(-3.46%)
Apr 09, 2012 13.33 13.34 12.92 13.01 739,051 -0.50(-3.68%)
Apr 05, 2012 13.56 13.66 13.40 13.50 479,623 -0.04(-0.27%)
Apr 04, 2012 13.69 13.74 13.33 13.54 2,918,219 -0.28(-2.00%)
Apr 03, 2012 13.84 14.00 13.71 13.81 759,356 +0.02(+0.13%)
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.