Skip to main content

KKR & Company LP (NY: KKR )

132.79 +3.54 (+2.74%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.49 11.67 11.28 11.34 1,195,309 -0.22(-1.94%)
Apr 27, 2012 11.65 11.69 11.29 11.57 3,501,839 +0.28(+2.49%)
Apr 26, 2012 11.17 11.34 10.97 11.29 1,692,125 +0.16(+1.44%)
Apr 25, 2012 11.08 11.25 10.99 11.13 2,274,594 +0.16(+1.47%)
Apr 24, 2012 10.90 11.14 10.77 10.97 1,068,897 +0.02(+0.15%)
Apr 23, 2012 11.25 11.25 10.69 10.95 2,187,373 -0.37(-3.26%)
Apr 20, 2012 11.50 11.56 11.26 11.32 1,476,896 -0.16(-1.40%)
Apr 19, 2012 11.42 11.61 11.37 11.48 1,999,656 +0.00(+0.00%)
Apr 18, 2012 11.47 11.52 11.18 11.48 889,847 -0.02(-0.21%)
Apr 17, 2012 11.30 11.62 11.30 11.50 901,411 +0.20(+1.78%)
Apr 16, 2012 11.50 11.61 11.29 11.30 665,551 -0.10(-0.85%)
Apr 13, 2012 11.51 11.53 11.33 11.40 915,004 -0.18(-1.59%)
Apr 12, 2012 11.14 11.67 11.10 11.58 1,671,326 +0.42(+3.74%)
Apr 11, 2012 11.12 11.34 11.06 11.17 1,422,468 +0.19(+1.76%)
Apr 10, 2012 11.34 11.43 10.89 10.97 1,052,585 -0.39(-3.46%)
Apr 09, 2012 11.65 11.66 11.30 11.37 845,517 -0.43(-3.68%)
Apr 05, 2012 11.85 11.94 11.71 11.80 548,716 -0.03(-0.27%)
Apr 04, 2012 11.96 12.01 11.65 11.83 3,338,610 -0.24(-2.00%)
Apr 03, 2012 12.10 12.24 11.98 12.07 868,747 +0.02(+0.13%)
Apr 02, 2012 11.95 12.45 11.85 12.06 2,787,078 +0.14(+1.21%)
Mar 30, 2012 11.90 11.99 11.75 11.91 1,255,335 +0.06(+0.47%)
Mar 29, 2012 11.81 11.90 11.71 11.86 1,164,506 -0.06(-0.47%)
Mar 28, 2012 11.89 11.92 11.75 11.91 1,458,893 +0.08(+0.68%)
Mar 27, 2012 11.81 11.95 11.70 11.83 6,695,271 +0.13(+1.10%)
Mar 26, 2012 11.80 11.85 11.55 11.71 1,434,154 +0.05(+0.41%)
Mar 23, 2012 11.43 11.79 11.36 11.66 1,997,199 +0.27(+2.33%)
Mar 22, 2012 11.47 11.47 11.26 11.39 858,157 -0.13(-1.12%)
Mar 21, 2012 11.38 11.56 11.37 11.52 1,605,529 +0.12(+1.06%)
Mar 20, 2012 11.51 11.51 11.26 11.40 679,649 -0.17(-1.46%)
Mar 19, 2012 11.50 11.65 11.45 11.57 1,461,771 +0.06(+0.49%)
Mar 16, 2012 11.51 11.62 11.45 11.51 722,678 +0.02(+0.14%)
Mar 15, 2012 11.55 11.61 11.39 11.50 1,594,100 -0.02(-0.21%)
Mar 14, 2012 11.64 11.67 11.41 11.52 675,860 -0.12(-1.04%)
Mar 13, 2012 11.45 11.67 11.27 11.64 1,264,970 +0.18(+1.61%)
Mar 12, 2012 11.45 11.49 11.35 11.46 736,737 +0.00(+0.00%)
Mar 09, 2012 11.40 11.50 11.18 11.46 790,668 +0.06(+0.56%)
Mar 08, 2012 11.32 11.42 11.26 11.39 920,733 +0.16(+1.43%)
Mar 07, 2012 10.95 11.30 10.93 11.23 6,135,942 +0.30(+2.72%)
Mar 06, 2012 11.22 11.22 10.67 10.93 1,045,288 -0.20(-1.80%)
Mar 05, 2012 11.14 11.18 10.99 11.13 745,432 -0.05(-0.43%)
Mar 02, 2012 11.38 11.41 10.97 11.18 2,634,157 -0.26(-2.25%)
Mar 01, 2012 11.55 11.69 11.39 11.44 1,369,473 -0.06(-0.56%)
Feb 29, 2012 11.49 11.62 11.34 11.50 1,629,251 +0.00(+0.00%)
Feb 28, 2012 11.66 11.76 11.47 11.50 1,135,570 -0.21(-1.78%)
Feb 27, 2012 11.70 11.83 11.48 11.71 1,262,445 -0.14(-1.15%)
Feb 24, 2012 11.96 12.04 11.80 11.85 586,684 -0.11(-0.94%)
Feb 23, 2012 11.99 12.05 11.94 11.96 1,235,514 -0.06(-0.53%)
Feb 22, 2012 12.06 12.13 11.87 12.03 1,678,584 -0.09(-0.73%)
Feb 21, 2012 12.10 12.21 12.02 12.12 2,990,232 -0.02(-0.13%)
Feb 17, 2012 12.02 12.17 11.98 12.13 1,821,103 +0.17(+1.41%)
Feb 16, 2012 11.48 12.02 11.43 11.96 2,306,776 +0.28(+2.41%)
Feb 15, 2012 11.89 12.01 11.65 11.68 1,394,170 -0.06(-0.48%)
Feb 14, 2012 12.04 12.05 11.69 11.74 1,236,981 -0.32(-2.66%)
Feb 13, 2012 12.17 12.17 11.99 12.06 1,915,983 -0.05(-0.40%)
Feb 10, 2012 12.04 12.17 11.92 12.11 1,576,606 +0.01(+0.07%)
Feb 09, 2012 11.88 12.19 11.50 12.10 3,237,456 +0.15(+1.28%)
Feb 08, 2012 12.12 12.21 11.74 11.95 1,731,204 -0.07(-0.60%)
Feb 07, 2012 11.87 12.14 11.75 12.02 1,564,094 +0.11(+0.94%)
Feb 06, 2012 11.62 11.93 11.55 11.91 623,991 +0.22(+1.93%)
Feb 03, 2012 11.90 12.05 11.61 11.68 2,639,117 +0.06(+0.55%)
Feb 02, 2012 11.72 11.92 11.54 11.62 1,571,671 -0.08(-0.69%)
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.