KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.86 15.20 14.64 15.11 1,111,898 +0.26(+1.75%)
Sep 27, 2012 14.36 14.98 14.33 14.85 1,338,286 +0.49(+3.41%)
Sep 26, 2012 14.74 14.74 14.29 14.36 637,298 -0.35(-2.38%)
Sep 25, 2012 14.90 15.01 14.66 14.71 950,066 -0.27(-1.80%)
Sep 24, 2012 14.99 15.02 14.89 14.98 355,821 +0.00(+0.00%)
Sep 21, 2012 15.00 15.01 14.87 14.98 865,706 +0.07(+0.47%)
Sep 20, 2012 14.90 15.02 14.61 14.91 839,755 -0.08(-0.53%)
Sep 19, 2012 15.00 15.11 14.90 14.99 1,069,638 -0.04(-0.27%)
Sep 18, 2012 15.15 15.15 14.98 15.03 953,971 -0.16(-1.05%)
Sep 17, 2012 15.38 15.48 15.08 15.19 1,174,954 -0.14(-0.91%)
Sep 14, 2012 14.84 15.68 14.81 15.33 2,412,943 +0.52(+3.51%)
Sep 13, 2012 14.60 14.89 14.58 14.81 673,835 +0.18(+1.23%)
Sep 12, 2012 14.64 14.95 14.42 14.63 1,257,463 +0.15(+1.04%)
Sep 11, 2012 14.35 14.60 14.28 14.48 564,643 +0.11(+0.77%)
Sep 10, 2012 14.31 14.45 14.30 14.37 640,666 +0.02(+0.14%)
Sep 07, 2012 14.15 14.42 14.15 14.35 894,537 +0.15(+1.06%)
Sep 06, 2012 14.00 14.40 13.93 14.20 1,416,666 +0.28(+2.01%)
Sep 05, 2012 14.20 14.20 13.87 13.92 917,461 -0.33(-2.32%)
Sep 04, 2012 14.25 14.30 14.04 14.25 475,911 +0.00(+0.00%)
Aug 31, 2012 14.30 14.40 14.16 14.25 345,871 +0.02(+0.14%)
Aug 30, 2012 14.45 14.48 14.17 14.23 754,792 -0.29(-2.00%)
Aug 29, 2012 14.28 14.55 14.27 14.52 699,337 +0.32(+2.25%)
Aug 27, 2012 14.14 14.28 14.08 14.20 331,053 +0.03(+0.21%)
Aug 24, 2012 14.16 14.30 14.05 14.17 471,517 -0.08(-0.56%)
Aug 23, 2012 14.37 14.50 14.16 14.25 488,795 -0.14(-0.97%)
Aug 22, 2012 14.48 14.49 14.24 14.39 854,883 -0.09(-0.62%)
Aug 21, 2012 14.59 14.65 14.46 14.48 825,834 -0.08(-0.55%)
Aug 20, 2012 14.53 14.59 14.45 14.56 568,327 +0.05(+0.34%)
Aug 17, 2012 14.60 14.61 14.41 14.51 574,406 -0.01(-0.07%)
Aug 16, 2012 14.47 14.63 14.43 14.52 569,251 +0.00(+0.00%)
Aug 15, 2012 14.47 14.54 14.41 14.52 540,678 +0.11(+0.76%)
Aug 14, 2012 14.39 14.56 14.33 14.41 729,308 +0.12(+0.84%)
Aug 13, 2012 14.17 14.50 14.12 14.29 769,110 +0.05(+0.35%)
Aug 10, 2012 14.11 14.38 14.01 14.24 314,493 +0.03(+0.21%)
Aug 09, 2012 13.97 14.30 13.97 14.21 1,149,164 +0.24(+1.72%)
Aug 08, 2012 14.03 14.20 13.83 13.97 582,902 -0.06(-0.43%)
Aug 07, 2012 14.15 14.20 13.93 14.03 610,020 -0.02(-0.14%)
Aug 06, 2012 14.11 14.11 13.77 14.05 587,122 +0.05(+0.36%)
Aug 03, 2012 14.01 14.50 13.85 14.00 669,028 +0.12(+0.86%)
Aug 02, 2012 13.83 13.98 13.58 13.88 496,148 -0.29(-2.05%)
Aug 01, 2012 14.09 14.34 13.98 14.17 687,251 +0.18(+1.29%)
Jul 31, 2012 14.45 14.57 13.88 13.99 2,137,151 -0.58(-3.98%)
Jul 30, 2012 14.49 14.68 14.35 14.57 845,249 +0.29(+2.03%)
Jul 27, 2012 14.95 14.95 14.12 14.28 1,876,408 +0.03(+0.21%)
Jul 26, 2012 14.10 14.32 14.04 14.25 2,062,949 +0.27(+1.93%)
Jul 25, 2012 14.08 14.16 13.94 13.98 964,902 -0.08(-0.57%)
Jul 24, 2012 14.00 14.15 13.89 14.06 952,281 +0.18(+1.30%)
Jul 23, 2012 13.72 13.96 13.54 13.88 1,465,408 -0.12(-0.86%)
Jul 20, 2012 13.94 14.12 13.94 14.00 1,127,786 -0.10(-0.71%)
Jul 19, 2012 13.57 14.25 13.57 14.10 3,109,941 +0.50(+3.68%)
Jul 18, 2012 13.23 13.67 13.01 13.60 1,151,038 +0.26(+1.95%)
Jul 17, 2012 13.29 13.48 13.09 13.34 755,905 +0.14(+1.06%)
Jul 16, 2012 13.10 13.26 12.96 13.20 1,074,421 +0.09(+0.69%)
Jul 13, 2012 13.07 13.14 13.01 13.11 924,209 +0.14(+1.08%)
Jul 12, 2012 12.99 13.08 12.94 12.97 628,865 -0.11(-0.84%)
Jul 11, 2012 13.11 13.13 13.00 13.08 943,210 +0.05(+0.38%)
Jul 10, 2012 13.15 13.19 12.97 13.03 803,462 +0.06(+0.46%)
Jul 09, 2012 13.16 13.22 12.88 12.97 1,174,214 -0.26(-1.97%)
Jul 06, 2012 13.16 13.35 13.05 13.23 542,019 -0.08(-0.60%)
Jul 05, 2012 13.30 13.40 13.19 13.31 427,381 +0.02(+0.15%)
Jul 03, 2012 13.21 13.35 13.15 13.29 698,333 +0.14(+1.06%)
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.