Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.03 11.90 10.78 11.63 3,219,492 +0.29(+2.59%)
Oct 28, 2010 11.25 11.58 10.27 11.34 2,778,124 +0.23(+2.06%)
Oct 27, 2010 10.98 11.24 10.84 11.11 1,179,457 +0.14(+1.25%)
Oct 25, 2010 10.96 11.12 10.90 10.97 914,951 +0.18(+1.70%)
Oct 22, 2010 10.80 11.01 10.77 10.79 1,204,898 -0.04(-0.34%)
Oct 21, 2010 10.59 11.18 10.47 10.83 3,537,774 +0.39(+3.69%)
Oct 20, 2010 10.04 10.50 10.04 10.44 359,692 +0.39(+3.93%)
Oct 19, 2010 10.23 10.31 9.956 10.05 339,584 -0.25(-2.41%)
Oct 18, 2010 10.09 10.30 10.08 10.30 316,953 +0.22(+2.19%)
Oct 15, 2010 10.26 10.32 10.05 10.08 386,228 -0.20(-1.96%)
Oct 14, 2010 10.35 10.41 10.18 10.28 760,322 -0.15(-1.41%)
Oct 13, 2010 10.40 10.60 10.28 10.42 2,070,155 +0.06(+0.62%)
Oct 12, 2010 10.09 10.49 10.09 10.36 1,164,272 +0.27(+2.64%)
Oct 11, 2010 10.20 10.20 9.919 10.09 1,210,687 -0.09(-0.90%)
Oct 08, 2010 10.19 10.26 9.754 10.19 3,280,156 +0.48(+4.91%)
Oct 07, 2010 9.626 9.754 9.543 9.708 318,436 +0.07(+0.76%)
Oct 06, 2010 9.892 9.974 9.543 9.635 1,089,490 -0.30(-3.05%)
Oct 05, 2010 9.818 10.03 9.781 9.937 1,608,078 +0.09(+0.93%)
Oct 04, 2010 9.956 10.02 9.846 9.846 943,748 -0.10(-1.01%)
Oct 01, 2010 9.947 10.00 9.745 9.947 1,590,636 +0.22(+2.26%)
Sep 30, 2010 9.772 10.09 9.543 9.726 1,072,721 +0.00(+0.00%)
Sep 29, 2010 9.497 9.772 9.414 9.726 829,834 +0.10(+1.05%)
Sep 28, 2010 9.873 9.901 9.552 9.626 17,220,828 -0.17(-1.78%)
Sep 27, 2010 9.800 10.09 9.635 9.800 1,116,751 +0.04(+0.38%)
Sep 24, 2010 9.424 9.809 9.424 9.763 369,142 +0.33(+3.50%)
Sep 23, 2010 9.387 9.543 9.268 9.433 852,182 +0.03(+0.29%)
Sep 22, 2010 9.240 9.497 9.194 9.405 1,173,307 +0.14(+1.49%)
Sep 21, 2010 9.268 9.387 9.185 9.268 1,495,552 -0.01(-0.10%)
Sep 20, 2010 9.359 9.371 9.222 9.277 828,985 -0.08(-0.88%)
Sep 17, 2010 9.359 9.405 9.249 9.359 300,619 +0.02(+0.20%)
Sep 15, 2010 9.277 9.405 9.222 9.341 492,037 +0.06(+0.69%)
Sep 14, 2010 9.359 9.442 9.222 9.277 390,574 -0.16(-1.65%)
Sep 13, 2010 9.396 9.442 9.222 9.433 1,867,003 +0.11(+1.18%)
Sep 10, 2010 9.332 9.405 9.213 9.323 1,042,305 -0.01(-0.10%)
Sep 09, 2010 9.387 9.451 9.249 9.332 475,434 -0.07(-0.78%)
Sep 08, 2010 9.396 9.855 8.965 9.405 1,811,456 +0.00(+0.00%)
Sep 07, 2010 9.277 9.497 9.277 9.405 1,319,005 +0.00(+0.00%)
Sep 03, 2010 9.405 9.442 9.314 9.405 484,451 +0.04(+0.39%)
Sep 02, 2010 9.332 9.442 9.222 9.369 1,485,210 -0.03(-0.29%)
Sep 01, 2010 9.286 9.882 9.231 9.396 1,442,370 +0.20(+2.20%)
Aug 31, 2010 9.176 9.249 9.102 9.194 1,090,189 +0.02(+0.20%)
Aug 30, 2010 9.341 9.369 9.139 9.176 598,944 -0.21(-2.25%)
Aug 27, 2010 9.387 9.414 9.176 9.387 649,277 +0.16(+1.69%)
Aug 26, 2010 9.213 9.323 9.194 9.231 299,329 -0.06(-0.59%)
Aug 25, 2010 9.341 9.359 9.176 9.286 1,105,250 -0.05(-0.49%)
Aug 24, 2010 9.203 9.405 9.112 9.332 671,029 +0.06(+0.59%)
Aug 23, 2010 9.488 9.534 9.277 9.277 2,188,336 -0.17(-1.84%)
Aug 20, 2010 9.552 9.607 9.396 9.451 1,122,442 -0.11(-1.15%)
Aug 19, 2010 9.681 9.818 9.451 9.561 2,090,952 -0.11(-1.14%)
Aug 18, 2010 9.956 9.956 9.359 9.671 2,228,639 +0.14(+1.44%)
Aug 17, 2010 9.176 9.635 9.167 9.534 1,140,609 +0.37(+4.00%)
Aug 16, 2010 9.213 9.268 9.130 9.167 1,138,795 -0.16(-1.67%)
Aug 13, 2010 9.323 9.341 9.158 9.323 1,373,360 +0.09(+0.99%)
Aug 12, 2010 8.992 9.304 8.910 9.231 869,257 +0.22(+2.44%)
Aug 11, 2010 9.002 9.038 8.781 9.011 727,948 -0.11(-1.21%)
Aug 10, 2010 9.112 9.121 9.112 9.121 12,968 +0.05(+0.51%)
Aug 09, 2010 9.176 9.185 8.992 9.075 1,251,403 +0.03(+0.30%)
Aug 06, 2010 9.047 9.084 8.864 9.047 581,601 -0.04(-0.40%)
Aug 05, 2010 8.809 9.148 8.809 9.084 3,521,051 +0.33(+3.77%)
Aug 04, 2010 8.754 8.834 8.657 8.754 2,245,181 +0.01(+0.10%)
Aug 03, 2010 8.717 8.800 8.534 8.745 400,187 +0.08(+0.95%)
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.