KKR & Co. LP (NY: KKR )

51.90 -0.65 (-1.25%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.19 12.08 10.94 11.81 3,172,835 +0.30(+2.59%)
Oct 28, 2010 11.42 11.75 10.42 11.51 2,737,864 +0.23(+2.06%)
Oct 27, 2010 11.14 11.41 11.00 11.28 1,162,365 +0.14(+1.25%)
Oct 25, 2010 11.12 11.28 11.06 11.14 901,692 +0.19(+1.70%)
Oct 22, 2010 10.96 11.17 10.93 10.95 1,187,437 -0.04(-0.34%)
Oct 21, 2010 10.74 11.34 10.62 10.99 3,486,505 +0.39(+3.69%)
Oct 20, 2010 10.19 10.65 10.19 10.60 354,480 +0.40(+3.93%)
Oct 19, 2010 10.38 10.47 10.10 10.20 334,663 -0.25(-2.41%)
Oct 18, 2010 10.24 10.46 10.22 10.45 312,360 +0.22(+2.19%)
Oct 15, 2010 10.41 10.47 10.20 10.22 380,631 -0.20(-1.96%)
Oct 14, 2010 10.50 10.57 10.33 10.43 749,303 -0.15(-1.41%)
Oct 13, 2010 10.55 10.75 10.43 10.58 2,040,155 +0.07(+0.62%)
Oct 12, 2010 10.24 10.64 10.24 10.51 1,147,400 +0.27(+2.64%)
Oct 11, 2010 10.35 10.35 10.06 10.24 1,193,142 -0.09(-0.90%)
Oct 08, 2010 10.34 10.41 9.897 10.34 3,232,621 +0.48(+4.91%)
Oct 07, 2010 9.767 9.897 9.683 9.851 313,822 +0.07(+0.76%)
Oct 06, 2010 10.04 10.12 9.683 9.776 1,073,701 -0.31(-3.05%)
Oct 05, 2010 9.963 10.18 9.925 10.08 1,584,774 +0.09(+0.93%)
Oct 04, 2010 10.10 10.17 9.991 9.991 930,072 -0.10(-1.01%)
Oct 01, 2010 10.09 10.15 9.888 10.09 1,567,585 +0.22(+2.26%)
Sep 30, 2010 9.916 10.24 9.683 9.869 1,057,175 +0.00(+0.00%)
Sep 29, 2010 9.637 9.916 9.553 9.869 817,809 +0.10(+1.05%)
Sep 28, 2010 10.02 10.05 9.693 9.767 16,971,268 -0.18(-1.78%)
Sep 27, 2010 9.944 10.24 9.776 9.944 1,100,567 +0.04(+0.38%)
Sep 24, 2010 9.562 9.953 9.562 9.907 363,793 +0.34(+3.50%)
Sep 23, 2010 9.525 9.683 9.404 9.572 839,832 +0.03(+0.29%)
Sep 22, 2010 9.376 9.637 9.329 9.544 1,156,303 +0.14(+1.49%)
Sep 21, 2010 9.404 9.525 9.320 9.404 1,473,879 -0.01(-0.10%)
Sep 20, 2010 9.497 9.508 9.357 9.413 816,972 -0.08(-0.88%)
Sep 17, 2010 9.497 9.544 9.385 9.497 296,262 +0.02(+0.20%)
Sep 15, 2010 9.413 9.544 9.357 9.478 484,907 +0.07(+0.69%)
Sep 14, 2010 9.497 9.581 9.357 9.413 384,914 -0.16(-1.65%)
Sep 13, 2010 9.534 9.581 9.357 9.572 1,839,947 +0.11(+1.18%)
Sep 10, 2010 9.469 9.544 9.348 9.460 1,027,201 -0.01(-0.10%)
Sep 09, 2010 9.525 9.590 9.385 9.469 468,544 -0.07(-0.78%)
Sep 08, 2010 9.534 10.000 9.097 9.544 1,785,205 +0.00(+0.00%)
Sep 07, 2010 9.413 9.637 9.413 9.544 1,299,890 +0.00(+0.00%)
Sep 03, 2010 9.544 9.581 9.450 9.544 477,430 +0.04(+0.39%)
Sep 02, 2010 9.469 9.581 9.357 9.506 1,463,687 -0.03(-0.29%)
Sep 01, 2010 9.423 10.03 9.367 9.534 1,421,468 +0.20(+2.20%)
Aug 31, 2010 9.311 9.385 9.236 9.329 1,074,390 +0.02(+0.20%)
Aug 30, 2010 9.478 9.506 9.274 9.311 590,265 -0.21(-2.25%)
Aug 27, 2010 9.525 9.553 9.311 9.525 639,868 +0.16(+1.69%)
Aug 26, 2010 9.348 9.460 9.329 9.367 294,991 -0.06(-0.59%)
Aug 25, 2010 9.478 9.497 9.311 9.423 1,089,233 -0.05(-0.49%)
Aug 24, 2010 9.339 9.544 9.246 9.469 661,305 +0.06(+0.59%)
Aug 23, 2010 9.627 9.674 9.413 9.413 2,156,623 -0.18(-1.84%)
Aug 20, 2010 9.693 9.748 9.534 9.590 1,106,175 -0.11(-1.15%)
Aug 19, 2010 9.823 9.963 9.590 9.702 2,060,650 -0.11(-1.14%)
Aug 18, 2010 10.10 10.10 9.497 9.814 2,196,342 +0.14(+1.44%)
Aug 17, 2010 9.311 9.776 9.302 9.674 1,124,079 +0.37(+4.00%)
Aug 16, 2010 9.348 9.404 9.264 9.302 1,122,292 -0.16(-1.67%)
Aug 13, 2010 9.460 9.478 9.292 9.460 1,353,458 +0.09(+0.99%)
Aug 12, 2010 9.125 9.441 9.041 9.367 856,660 +0.22(+2.44%)
Aug 11, 2010 9.134 9.171 8.910 9.143 717,399 -0.11(-1.21%)
Aug 10, 2010 9.246 9.255 9.246 9.255 12,780 +0.05(+0.51%)
Aug 09, 2010 9.311 9.320 9.125 9.208 1,233,267 +0.03(+0.30%)
Aug 06, 2010 9.180 9.218 8.994 9.180 573,173 -0.04(-0.40%)
Aug 05, 2010 8.938 9.283 8.938 9.218 3,470,024 +0.34(+3.77%)
Aug 04, 2010 8.883 8.964 8.785 8.883 2,212,645 +0.01(+0.10%)
Aug 03, 2010 8.845 8.929 8.659 8.873 394,387 +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.