Skip to main content

KKR & Company LP (NY: KKR )

132.92 +3.67 (+2.84%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.23 10.24 10.10 10.11 1,275,183 -0.13(-1.26%)
Nov 29, 2010 10.73 10.73 10.04 10.24 1,569,565 -0.07(-0.70%)
Nov 26, 2010 10.28 10.40 10.19 10.31 674,084 -0.01(-0.08%)
Nov 24, 2010 10.31 10.32 10.32 10.32 854,429 +0.06(+0.63%)
Nov 23, 2010 10.18 10.29 10.12 10.25 1,327,986 -0.02(-0.16%)
Nov 22, 2010 10.32 10.47 10.24 10.27 2,038,747 -0.02(-0.16%)
Nov 19, 2010 10.24 10.39 10.16 10.28 936,077 +0.04(+0.39%)
Nov 18, 2010 10.32 10.44 10.16 10.24 5,349,421 +0.08(+0.79%)
Nov 17, 2010 10.28 10.28 10.16 10.16 314,228 -0.07(-0.71%)
Nov 16, 2010 10.37 10.40 10.16 10.24 1,172,375 -0.24(-2.30%)
Nov 15, 2010 10.61 10.73 10.43 10.48 1,055,830 -0.13(-1.21%)
Nov 12, 2010 10.64 10.70 10.40 10.60 1,023,046 -0.06(-0.53%)
Nov 11, 2010 10.42 10.77 10.36 10.66 1,965,985 +0.27(+2.63%)
Nov 10, 2010 10.32 10.48 10.32 10.39 1,487,454 +0.14(+1.33%)
Nov 09, 2010 10.54 10.81 10.14 10.25 1,796,591 -0.37(-3.48%)
Nov 08, 2010 10.60 10.72 10.57 10.62 778,178 -0.02(-0.23%)
Nov 05, 2010 10.60 11.05 10.53 10.64 4,986,265 -0.11(-1.05%)
Nov 04, 2010 10.44 10.80 10.28 10.76 3,275,342 +0.55(+5.43%)
Nov 03, 2010 10.20 10.27 9.962 10.20 1,414,986 +0.04(+0.39%)
Nov 02, 2010 10.15 10.28 9.986 10.16 1,464,256 +0.11(+1.12%)
Nov 01, 2010 10.32 10.40 9.970 10.05 2,067,003 -0.14(-1.34%)
Oct 29, 2010 9.657 10.42 9.440 10.19 3,677,141 +0.26(+2.59%)
Oct 28, 2010 9.850 10.14 8.990 9.930 3,173,033 +0.20(+2.06%)
Oct 27, 2010 9.617 9.841 9.488 9.729 1,347,117 +0.12(+1.25%)
Oct 25, 2010 9.592 9.737 9.544 9.609 1,045,011 +0.16(+1.70%)
Oct 22, 2010 9.456 9.641 9.432 9.448 1,376,174 -0.03(-0.34%)
Oct 21, 2010 9.271 9.785 9.167 9.480 4,040,666 +0.34(+3.69%)
Oct 20, 2010 8.789 9.191 8.789 9.143 410,822 +0.35(+3.93%)
Oct 19, 2010 8.958 9.030 8.717 8.797 387,856 -0.22(-2.41%)
Oct 18, 2010 8.837 9.022 8.821 9.014 362,008 +0.19(+2.19%)
Oct 15, 2010 8.982 9.038 8.797 8.821 441,130 -0.18(-1.96%)
Oct 14, 2010 9.062 9.118 8.910 8.998 868,401 -0.13(-1.41%)
Oct 13, 2010 9.102 9.279 8.998 9.126 2,364,427 +0.06(+0.62%)
Oct 12, 2010 8.837 9.183 8.837 9.070 1,329,773 +0.23(+2.64%)
Oct 11, 2010 8.934 8.934 8.685 8.837 1,382,786 -0.08(-0.90%)
Oct 08, 2010 8.918 8.982 8.540 8.918 3,746,429 +0.42(+4.91%)
Oct 07, 2010 8.428 8.540 8.355 8.500 363,702 +0.06(+0.76%)
Oct 06, 2010 8.661 8.733 8.355 8.436 1,244,361 -0.27(-3.05%)
Oct 05, 2010 8.596 8.781 8.564 8.701 1,836,665 +0.08(+0.93%)
Oct 04, 2010 8.717 8.773 8.620 8.620 1,077,902 -0.09(-1.01%)
Oct 01, 2010 8.709 8.757 8.532 8.709 1,816,744 +0.19(+2.26%)
Sep 30, 2010 8.556 8.837 8.355 8.516 1,225,208 +0.00(+0.00%)
Sep 29, 2010 8.315 8.556 8.243 8.516 947,795 +0.09(+1.05%)
Sep 28, 2010 8.644 8.669 8.363 8.428 19,668,760 -0.15(-1.78%)
Sep 27, 2010 8.580 8.837 8.436 8.580 1,275,496 +0.03(+0.38%)
Sep 24, 2010 8.251 8.588 8.251 8.548 421,616 +0.29(+3.50%)
Sep 23, 2010 8.219 8.355 8.114 8.259 973,319 +0.02(+0.29%)
Sep 22, 2010 8.090 8.315 8.050 8.235 1,340,091 +0.12(+1.49%)
Sep 21, 2010 8.114 8.219 8.042 8.114 1,708,144 -0.01(-0.10%)
Sep 20, 2010 8.195 8.204 8.074 8.122 946,825 -0.07(-0.88%)
Sep 17, 2010 8.195 8.235 8.098 8.195 343,352 +0.02(+0.20%)
Sep 15, 2010 8.122 8.235 8.074 8.178 561,980 +0.06(+0.69%)
Sep 14, 2010 8.195 8.267 8.074 8.122 446,094 -0.14(-1.65%)
Sep 13, 2010 8.227 8.267 8.074 8.259 2,132,397 +0.10(+1.18%)
Sep 10, 2010 8.170 8.235 8.066 8.162 1,190,469 -0.01(-0.10%)
Sep 09, 2010 8.219 8.275 8.098 8.170 543,016 -0.06(-0.78%)
Sep 08, 2010 8.227 8.628 7.849 8.235 2,068,954 +0.00(+0.00%)
Sep 07, 2010 8.122 8.315 8.122 8.235 1,506,501 +0.00(+0.00%)
Sep 03, 2010 8.235 8.267 8.154 8.235 553,315 +0.03(+0.39%)
Sep 02, 2010 8.170 8.267 8.074 8.203 1,696,332 -0.02(-0.29%)
Sep 01, 2010 8.130 8.652 8.082 8.227 1,647,403 +0.18(+2.20%)
Aug 31, 2010 8.034 8.098 7.970 8.050 1,245,158 +0.02(+0.20%)
Aug 30, 2010 8.178 8.203 8.002 8.034 684,084 -0.18(-2.25%)
Aug 27, 2010 8.219 8.243 8.034 8.219 741,572 +0.14(+1.69%)
Aug 26, 2010 8.066 8.162 8.050 8.082 341,878 -0.05(-0.59%)
Aug 25, 2010 8.178 8.195 8.034 8.130 1,262,361 -0.04(-0.49%)
Aug 24, 2010 8.058 8.235 7.978 8.170 766,416 +0.05(+0.59%)
Aug 23, 2010 8.307 8.347 8.122 8.122 2,499,406 -0.15(-1.84%)
Aug 20, 2010 8.363 8.411 8.227 8.275 1,281,996 -0.10(-1.15%)
Aug 19, 2010 8.476 8.596 8.275 8.371 2,388,180 -0.10(-1.14%)
Aug 18, 2010 8.717 8.717 8.195 8.468 2,545,439 +0.12(+1.44%)
Aug 17, 2010 8.034 8.436 8.026 8.347 1,302,746 +0.32(+4.00%)
Aug 16, 2010 8.066 8.114 7.994 8.026 1,300,675 -0.14(-1.67%)
Aug 13, 2010 8.162 8.178 8.018 8.162 1,568,583 +0.08(+0.99%)
Aug 12, 2010 7.873 8.146 7.801 8.082 992,822 +0.19(+2.44%)
Aug 11, 2010 7.881 7.913 7.688 7.889 831,425 -0.10(-1.21%)
Aug 10, 2010 7.978 7.986 7.978 7.986 14,812 +0.04(+0.51%)
Aug 09, 2010 8.034 8.042 7.873 7.946 1,429,289 +0.02(+0.30%)
Aug 06, 2010 7.921 7.954 7.761 7.921 664,276 -0.03(-0.40%)
Aug 05, 2010 7.713 8.010 7.713 7.954 4,021,566 +0.29(+3.77%)
Aug 04, 2010 7.664 7.735 7.580 7.664 2,564,333 +0.01(+0.11%)
Aug 03, 2010 7.632 7.704 7.471 7.656 457,073 +0.07(+0.95%)
Aug 02, 2010 7.624 7.905 7.383 7.584 1,285,763 +0.31(+4.31%)
Jul 30, 2010 7.271 7.648 7.247 7.271 2,579,313 -0.35(-4.54%)
Jul 29, 2010 7.801 7.841 7.512 7.616 779,572 -0.09(-1.15%)
Jul 28, 2010 7.994 8.050 7.680 7.704 982,300 -0.21(-2.64%)
Jul 27, 2010 7.954 8.178 7.753 7.913 1,443,698 +0.13(+1.65%)
Jul 26, 2010 8.018 8.018 7.729 7.785 2,008,118 +0.15(+2.00%)
Jul 23, 2010 7.455 7.632 7.455 7.632 320,338 +0.16(+2.15%)
Jul 22, 2010 7.070 7.512 7.070 7.471 3,350,385 +0.40(+5.68%)
Jul 21, 2010 7.439 7.463 6.941 7.070 929,539 -0.36(-4.86%)
Jul 20, 2010 8.178 8.178 7.094 7.431 3,879,260 -0.43(-5.52%)
Jul 19, 2010 7.994 8.010 7.777 7.865 339,292 +0.08(+1.03%)
Jul 16, 2010 7.785 8.299 7.552 7.785 533,210 -0.41(-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.