Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.92 13.06 12.73 12.85 813,470 +0.04(+0.29%)
Jan 30, 2012 12.62 12.96 12.47 12.81 1,042,658 +0.10(+0.80%)
Jan 27, 2012 12.55 12.80 12.49 12.71 352,289 +0.07(+0.58%)
Jan 26, 2012 12.96 12.98 12.43 12.64 894,560 -0.20(-1.57%)
Jan 25, 2012 12.62 13.01 12.45 12.84 1,907,663 +0.27(+2.12%)
Jan 24, 2012 12.68 12.73 12.31 12.57 1,386,628 -0.18(-1.44%)
Jan 23, 2012 13.02 13.13 12.68 12.76 979,351 -0.20(-1.56%)
Jan 20, 2012 12.95 13.03 12.67 12.96 761,517 +0.00(+0.00%)
Jan 19, 2012 12.90 13.02 12.84 12.96 1,075,527 +0.16(+1.22%)
Jan 18, 2012 12.71 12.89 12.58 12.80 839,090 -0.01(-0.07%)
Jan 17, 2012 13.10 13.10 12.74 12.81 1,051,406 -0.12(-0.92%)
Jan 13, 2012 12.58 13.12 12.34 12.93 1,077,177 +0.15(+1.15%)
Jan 12, 2012 12.80 12.86 12.58 12.79 637,978 +0.01(+0.07%)
Jan 11, 2012 12.60 12.85 12.57 12.78 1,149,127 +0.17(+1.39%)
Jan 10, 2012 12.78 12.83 12.50 12.60 1,465,432 +0.11(+0.88%)
Jan 09, 2012 12.32 12.55 12.22 12.49 1,131,776 +0.17(+1.42%)
Jan 06, 2012 12.19 12.39 12.17 12.32 956,137 +0.17(+1.36%)
Jan 05, 2012 12.05 12.25 11.82 12.15 1,008,239 -0.04(-0.30%)
Jan 04, 2012 12.17 12.37 11.99 12.19 658,447 +0.40(+3.35%)
Dec 30, 2011 11.97 12.35 11.71 11.79 1,284,581 -0.56(-4.54%)
Dec 29, 2011 12.04 12.50 11.77 12.35 1,583,936 +0.27(+2.20%)
Dec 28, 2011 12.30 12.34 11.80 12.09 989,504 -0.24(-1.94%)
Dec 27, 2011 12.13 12.34 12.06 12.33 932,949 +0.21(+1.75%)
Dec 23, 2011 11.95 12.18 11.86 12.11 609,500 +0.51(+4.36%)
Dec 21, 2011 11.49 11.68 11.25 11.61 1,129,341 -0.04(-0.32%)
Dec 20, 2011 11.38 11.75 11.28 11.65 1,203,710 +0.29(+2.59%)
Dec 19, 2011 11.65 11.77 11.26 11.35 618,416 -0.32(-2.76%)
Dec 16, 2011 11.53 11.80 11.49 11.67 829,724 +0.35(+3.08%)
Dec 15, 2011 11.63 11.63 11.26 11.32 1,024,899 -0.07(-0.64%)
Dec 14, 2011 11.54 11.54 11.03 11.40 1,533,182 -0.29(-2.52%)
Dec 13, 2011 11.90 11.91 11.48 11.69 1,012,263 -0.16(-1.32%)
Dec 12, 2011 11.68 11.86 11.40 11.85 568,172 -0.04(-0.31%)
Dec 09, 2011 11.54 11.95 11.52 11.88 722,697 +0.41(+3.61%)
Dec 08, 2011 12.21 12.21 11.33 11.47 1,415,941 -0.97(-7.76%)
Dec 07, 2011 12.25 12.46 12.19 12.44 991,281 +0.04(+0.30%)
Dec 06, 2011 12.56 12.56 11.96 12.40 1,108,173 -0.03(-0.22%)
Dec 05, 2011 12.31 12.57 12.24 12.43 1,247,181 +0.39(+3.21%)
Dec 02, 2011 12.13 12.45 11.95 12.04 1,515,419 +0.08(+0.69%)
Dec 01, 2011 11.86 12.02 11.82 11.96 1,172,720 +0.17(+1.40%)
Nov 30, 2011 11.50 11.79 11.27 11.79 1,275,236 +0.74(+6.74%)
Nov 29, 2011 11.03 11.11 10.85 11.05 1,089,066 +0.04(+0.33%)
Nov 28, 2011 10.58 11.02 10.58 11.01 1,162,106 +0.82(+8.03%)
Nov 25, 2011 10.52 10.65 10.18 10.19 383,401 -0.38(-3.57%)
Nov 23, 2011 10.68 10.71 10.43 10.57 844,602 -0.28(-2.54%)
Nov 22, 2011 10.74 10.93 10.66 10.85 1,233,478 +0.02(+0.17%)
Nov 21, 2011 10.97 11.05 10.54 10.83 2,390,584 -0.33(-2.97%)
Nov 18, 2011 11.26 11.43 11.15 11.16 1,741,418 +0.03(+0.25%)
Nov 17, 2011 11.90 11.98 11.13 11.13 1,953,949 -0.80(-6.70%)
Nov 16, 2011 12.01 12.06 11.71 11.93 1,248,464 -0.33(-2.70%)
Nov 15, 2011 12.11 12.37 11.92 12.26 983,838 +0.05(+0.38%)
Nov 14, 2011 12.46 12.74 12.09 12.22 1,634,483 -0.31(-2.49%)
Nov 11, 2011 11.98 12.57 11.95 12.53 1,141,695 +0.72(+6.07%)
Nov 10, 2011 11.99 11.99 11.71 11.81 1,016,575 +0.15(+1.26%)
Nov 09, 2011 12.55 12.63 11.60 11.66 1,917,730 -1.27(-9.81%)
Nov 08, 2011 12.56 13.40 12.56 12.93 2,304,273 +0.37(+2.93%)
Nov 07, 2011 12.43 12.73 12.11 12.56 1,255,822 +0.14(+1.11%)
Nov 04, 2011 12.40 12.57 11.88 12.43 2,124,991 +0.00(+0.00%)
Nov 03, 2011 12.73 12.75 12.16 12.43 1,301,222 -0.14(-1.10%)
Nov 02, 2011 12.31 12.59 12.16 12.56 2,209,580 +0.68(+5.72%)
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.