Skip to main content

KKR & Company LP (NY: KKR )

100.22 -0.30 (-0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.191 9.265 9.118 9.210 1,088,370 +0.02(+0.20%)
Aug 30, 2010 9.357 9.384 9.154 9.191 597,946 -0.21(-2.25%)
Aug 27, 2010 9.403 9.430 9.191 9.403 648,195 +0.16(+1.69%)
Aug 26, 2010 9.228 9.338 9.210 9.246 298,829 -0.06(-0.59%)
Aug 25, 2010 9.357 9.375 9.191 9.302 1,103,407 -0.05(-0.49%)
Aug 24, 2010 9.219 9.421 9.127 9.347 669,910 +0.06(+0.59%)
Aug 23, 2010 9.504 9.550 9.292 9.292 2,184,686 -0.17(-1.84%)
Aug 20, 2010 9.568 9.623 9.412 9.467 1,120,570 -0.11(-1.15%)
Aug 19, 2010 9.697 9.835 9.467 9.577 2,087,465 -0.11(-1.14%)
Aug 18, 2010 9.972 9.972 9.375 9.688 2,224,922 +0.14(+1.44%)
Aug 17, 2010 9.191 9.651 9.182 9.550 1,138,707 +0.37(+4.00%)
Aug 16, 2010 9.228 9.283 9.145 9.182 1,136,896 -0.16(-1.67%)
Aug 13, 2010 9.338 9.357 9.173 9.338 1,371,070 +0.09(+0.99%)
Aug 12, 2010 9.007 9.320 8.925 9.246 867,808 +0.22(+2.44%)
Aug 11, 2010 9.017 9.053 8.796 9.026 726,734 -0.11(-1.21%)
Aug 10, 2010 9.127 9.136 9.127 9.136 12,947 +0.05(+0.51%)
Aug 09, 2010 9.191 9.200 9.007 9.090 1,249,316 +0.03(+0.30%)
Aug 06, 2010 9.063 9.099 8.879 9.063 580,631 -0.04(-0.40%)
Aug 05, 2010 8.824 9.164 8.824 9.099 3,515,178 +0.33(+3.77%)
Aug 04, 2010 8.768 8.849 8.672 8.768 2,241,437 +0.01(+0.10%)
Aug 03, 2010 8.732 8.814 8.548 8.759 399,519 +0.08(+0.95%)
Aug 02, 2010 8.722 9.044 8.447 8.677 1,123,862 +0.36(+4.31%)
Jul 30, 2010 8.318 8.750 8.290 8.318 2,254,531 -0.40(-4.54%)
Jul 29, 2010 8.925 8.971 8.594 8.713 681,410 -0.10(-1.15%)
Jul 28, 2010 9.145 9.210 8.787 8.814 858,611 -0.24(-2.64%)
Jul 27, 2010 9.099 9.357 8.870 9.053 1,261,910 +0.15(+1.65%)
Jul 26, 2010 9.173 9.173 8.842 8.906 1,755,260 +0.17(+2.00%)
Jul 23, 2010 8.529 8.732 8.529 8.732 280,002 +0.18(+2.15%)
Jul 22, 2010 8.088 8.594 8.088 8.548 2,928,512 +0.46(+5.68%)
Jul 21, 2010 8.511 8.539 7.941 8.088 812,493 -0.41(-4.86%)
Jul 20, 2010 9.357 9.357 8.116 8.502 3,390,791 -0.50(-5.52%)
Jul 19, 2010 9.145 9.164 8.897 8.998 296,569 +0.09(+1.03%)
Jul 16, 2010 8.906 9.495 8.640 8.906 466,070 -0.47(-5.00%)
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.