KKR & Co. LP (NY: KKR )

48.28 +0.93 (+1.96%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.84 16.98 16.81 16.96 1,672,734 +0.19(+1.11%)
Feb 27, 2013 16.55 16.82 16.44 16.78 2,686,702 +0.22(+1.35%)
Feb 26, 2013 16.28 16.67 16.16 16.55 2,317,957 +0.03(+0.17%)
Feb 22, 2013 16.44 16.55 16.29 16.53 2,667,349 +0.37(+2.31%)
Feb 21, 2013 16.42 16.42 15.98 16.15 2,595,837 -0.21(-1.31%)
Feb 20, 2013 16.76 16.86 16.34 16.37 2,132,117 -0.39(-2.33%)
Feb 19, 2013 16.94 17.18 16.62 16.76 3,901,455 -0.03(-0.17%)
Feb 15, 2013 16.67 16.85 16.57 16.79 2,304,370 +0.19(+1.12%)
Feb 14, 2013 16.30 16.61 16.17 16.60 2,220,723 -0.18(-1.05%)
Feb 13, 2013 16.78 16.85 16.64 16.78 3,599,264 +0.11(+0.67%)
Feb 12, 2013 16.53 16.67 16.45 16.67 3,482,791 +0.19(+1.13%)
Feb 11, 2013 16.70 16.82 16.43 16.48 1,883,834 -0.14(-0.84%)
Feb 08, 2013 16.88 16.94 16.55 16.62 2,850,933 +0.12(+0.73%)
Feb 07, 2013 16.77 17.18 15.94 16.50 5,060,300 -0.06(-0.34%)
Feb 06, 2013 16.55 16.67 16.47 16.55 2,912,864 +0.31(+1.89%)
Feb 04, 2013 16.32 16.36 15.97 16.25 2,466,437 -0.04(-0.23%)
Feb 01, 2013 15.87 16.39 15.87 16.28 5,185,612 +0.57(+3.61%)
Jan 31, 2013 15.87 15.94 15.72 15.72 2,784,808 -0.13(-0.82%)
Jan 30, 2013 15.82 15.91 15.72 15.85 1,942,642 +0.08(+0.53%)
Jan 29, 2013 15.69 15.81 15.63 15.76 1,997,208 +0.07(+0.47%)
Jan 28, 2013 15.78 15.88 15.67 15.69 6,214,493 -0.05(-0.30%)
Jan 25, 2013 16.16 16.28 15.67 15.74 2,291,794 -0.29(-1.80%)
Jan 24, 2013 16.08 16.28 15.76 16.02 2,228,946 -0.06(-0.35%)
Jan 23, 2013 15.96 16.13 15.90 16.08 1,896,825 +0.18(+1.11%)
Jan 22, 2013 15.86 16.01 15.70 15.90 4,872,203 +0.14(+0.89%)
Jan 18, 2013 15.73 15.83 15.52 15.76 2,268,241 +0.24(+1.56%)
Jan 17, 2013 15.38 15.68 15.38 15.52 2,417,951 +0.25(+1.65%)
Jan 16, 2013 15.42 15.83 15.21 15.27 3,128,028 -0.20(-1.32%)
Jan 15, 2013 15.12 15.88 15.09 15.47 5,749,731 +0.32(+2.09%)
Jan 14, 2013 14.98 15.25 14.84 15.16 4,331,202 +0.28(+1.88%)
Jan 11, 2013 14.93 15.01 14.80 14.88 2,604,476 +0.06(+0.38%)
Jan 10, 2013 14.79 14.94 14.70 14.82 4,180,190 +0.17(+1.14%)
Jan 09, 2013 14.56 14.74 14.52 14.66 2,179,483 +0.09(+0.64%)
Jan 08, 2013 14.70 14.79 14.35 14.56 4,358,361 +0.09(+0.64%)
Jan 07, 2013 14.53 14.57 14.35 14.47 2,939,667 +0.05(+0.32%)
Jan 04, 2013 14.49 14.57 14.41 14.42 1,995,311 -0.02(-0.13%)
Jan 03, 2013 14.58 14.66 14.32 14.44 3,208,015 -0.18(-1.21%)
Jan 02, 2013 14.71 14.81 14.47 14.62 3,875,172 +0.44(+3.09%)
Dec 31, 2012 13.79 14.19 13.71 14.18 1,607,162 +0.49(+3.61%)
Dec 28, 2012 13.61 13.74 13.57 13.69 970,848 +0.06(+0.41%)
Dec 27, 2012 13.58 13.64 13.46 13.63 1,071,927 +0.13(+0.97%)
Dec 26, 2012 13.58 13.59 13.47 13.50 1,275,264 -0.10(-0.75%)
Dec 24, 2012 13.59 13.68 13.49 13.60 316,659 +0.04(+0.27%)
Dec 21, 2012 13.43 13.64 13.33 13.57 1,096,574 +0.00(+0.00%)
Dec 20, 2012 13.77 13.82 13.46 13.57 1,360,326 -0.12(-0.88%)
Dec 19, 2012 13.45 13.79 13.43 13.69 2,905,697 +0.36(+2.73%)
Dec 18, 2012 13.06 13.36 13.06 13.32 2,077,047 +0.31(+2.36%)
Dec 17, 2012 13.04 13.09 12.89 13.02 1,256,161 +0.12(+0.94%)
Dec 14, 2012 13.13 13.17 12.85 12.90 1,304,161 -0.03(-0.22%)
Dec 13, 2012 13.08 13.12 12.91 12.92 1,047,729 -0.17(-1.28%)
Dec 12, 2012 13.17 13.21 13.04 13.09 1,297,360 -0.09(-0.71%)
Dec 11, 2012 13.18 13.23 13.02 13.18 1,376,719 +0.09(+0.71%)
Dec 10, 2012 13.00 13.22 12.99 13.09 1,187,076 +0.02(+0.14%)
Dec 07, 2012 12.90 13.15 12.85 13.07 1,807,928 +0.19(+1.44%)
Dec 06, 2012 12.65 12.93 12.49 12.89 1,686,970 +0.24(+1.91%)
Dec 05, 2012 12.48 12.82 12.43 12.64 3,015,909 -0.19(-1.45%)
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.