Skip to main content

KKR & Company LP (NY: KKR )

100.41 -0.10 (-0.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.14 13.29 12.97 13.16 1,424,099 +0.00(+0.00%)
Feb 28, 2012 13.34 13.46 13.13 13.16 992,581 -0.24(-1.78%)
Feb 27, 2012 13.38 13.54 13.14 13.40 1,103,481 -0.16(-1.15%)
Feb 24, 2012 13.69 13.78 13.50 13.56 512,810 -0.13(-0.94%)
Feb 23, 2012 13.71 13.79 13.66 13.69 1,079,941 -0.07(-0.53%)
Feb 22, 2012 13.80 13.88 13.58 13.76 1,467,220 -0.10(-0.73%)
Feb 21, 2012 13.84 13.97 13.75 13.86 2,613,708 -0.02(-0.13%)
Feb 17, 2012 13.75 13.92 13.70 13.88 1,591,794 +0.19(+1.41%)
Feb 16, 2012 13.13 13.75 13.08 13.69 2,016,311 +0.32(+2.41%)
Feb 15, 2012 13.60 13.73 13.33 13.36 1,218,619 -0.06(-0.48%)
Feb 14, 2012 13.78 13.79 13.37 13.43 1,081,222 -0.37(-2.66%)
Feb 13, 2012 13.92 13.92 13.72 13.80 1,674,726 -0.06(-0.40%)
Feb 10, 2012 13.78 13.92 13.64 13.85 1,378,083 +0.01(+0.07%)
Feb 09, 2012 13.59 13.94 13.15 13.84 2,829,802 +0.17(+1.28%)
Feb 08, 2012 13.87 13.97 13.43 13.67 1,513,214 -0.08(-0.60%)
Feb 07, 2012 13.58 13.89 13.45 13.75 1,367,147 +0.13(+0.94%)
Feb 06, 2012 13.30 13.65 13.22 13.62 545,419 +0.26(+1.93%)
Feb 03, 2012 13.61 13.79 13.28 13.36 2,306,805 +0.07(+0.55%)
Feb 02, 2012 13.41 13.64 13.21 13.29 1,373,769 -0.09(-0.69%)
Feb 01, 2012 13.01 13.52 12.97 13.38 1,423,422 +0.53(+4.15%)
Jan 31, 2012 12.92 13.06 12.73 12.85 813,506 +0.04(+0.29%)
Jan 30, 2012 12.62 12.96 12.47 12.81 1,042,704 +0.10(+0.80%)
Jan 27, 2012 12.55 12.80 12.49 12.71 352,304 +0.07(+0.58%)
Jan 26, 2012 12.96 12.98 12.43 12.64 894,600 -0.20(-1.57%)
Jan 25, 2012 12.62 13.01 12.45 12.84 1,907,748 +0.27(+2.12%)
Jan 24, 2012 12.68 12.73 12.31 12.57 1,386,689 -0.18(-1.44%)
Jan 23, 2012 13.01 13.13 12.67 12.76 979,395 -0.20(-1.56%)
Jan 20, 2012 12.95 13.03 12.67 12.96 761,551 +0.00(+0.00%)
Jan 19, 2012 12.90 13.01 12.84 12.96 1,075,575 +0.16(+1.22%)
Jan 18, 2012 12.71 12.89 12.58 12.80 839,127 -0.01(-0.07%)
Jan 17, 2012 13.10 13.10 12.74 12.81 1,051,453 -0.12(-0.92%)
Jan 13, 2012 12.58 13.12 12.34 12.93 1,077,225 +0.15(+1.15%)
Jan 12, 2012 12.80 12.86 12.58 12.79 638,007 +0.01(+0.07%)
Jan 11, 2012 12.60 12.85 12.57 12.78 1,149,177 +0.17(+1.39%)
Jan 10, 2012 12.78 12.83 12.50 12.60 1,465,497 +0.11(+0.88%)
Jan 09, 2012 12.32 12.55 12.22 12.49 1,131,826 +0.17(+1.42%)
Jan 06, 2012 12.19 12.39 12.17 12.32 956,179 +0.17(+1.36%)
Jan 05, 2012 12.05 12.25 11.82 12.15 1,008,284 -0.04(-0.30%)
Jan 04, 2012 12.17 12.37 11.99 12.19 658,476 +0.40(+3.35%)
Dec 30, 2011 11.97 12.35 11.71 11.79 1,284,638 -0.56(-4.54%)
Dec 29, 2011 12.04 12.50 11.76 12.35 1,584,006 +0.27(+2.21%)
Dec 28, 2011 12.30 12.33 11.80 12.09 989,548 -0.24(-1.94%)
Dec 27, 2011 12.13 12.33 12.06 12.33 932,991 +0.21(+1.75%)
Dec 23, 2011 11.95 12.18 11.86 12.11 609,527 +0.51(+4.35%)
Dec 21, 2011 11.49 11.68 11.25 11.61 1,129,391 -0.04(-0.32%)
Dec 20, 2011 11.38 11.75 11.28 11.65 1,203,763 +0.29(+2.59%)
Dec 19, 2011 11.65 11.76 11.26 11.35 618,443 -0.32(-2.76%)
Dec 16, 2011 11.53 11.80 11.49 11.67 829,760 +0.35(+3.08%)
Dec 15, 2011 11.63 11.63 11.26 11.32 1,024,945 -0.07(-0.64%)
Dec 14, 2011 11.54 11.54 11.03 11.40 1,533,250 -0.29(-2.52%)
Dec 13, 2011 11.90 11.91 11.48 11.69 1,012,308 -0.16(-1.32%)
Dec 12, 2011 11.68 11.86 11.40 11.85 568,198 -0.04(-0.31%)
Dec 09, 2011 11.54 11.95 11.52 11.88 722,729 +0.41(+3.61%)
Dec 08, 2011 12.21 12.21 11.33 11.47 1,416,004 -0.97(-7.76%)
Dec 07, 2011 12.25 12.46 12.19 12.44 991,325 +0.04(+0.30%)
Dec 06, 2011 12.56 12.56 11.96 12.40 1,108,222 -0.03(-0.22%)
Dec 05, 2011 12.31 12.57 12.24 12.43 1,247,236 +0.39(+3.21%)
Dec 02, 2011 12.13 12.44 11.95 12.04 1,515,486 +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.