Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,235 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,565 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,204 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,724 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,614 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,176 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.35 2,204,216 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,788 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,725 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,379,026 +0.05(+0.37%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,887 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,114 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,861 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,982 +0.03(+0.21%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,566 +0.03(+0.22%)
Dec 09, 2010 12.32 12.44 12.17 12.30 2,601,659 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,224 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,792 +0.17(+1.40%)
Dec 06, 2010 11.84 11.90 11.76 11.85 1,297,331 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,049 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,343 +0.11(+0.95%)
Dec 01, 2010 11.89 11.89 11.51 11.63 1,643,143 +0.06(+0.56%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,614 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,928 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,205 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,841 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,769 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,782,032 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.76 818,208 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,833 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,661 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,752 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,882 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,226 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,432 +0.31(+2.63%)
Nov 10, 2010 11.81 11.99 11.80 11.88 1,300,156 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,368 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,192 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,404 -0.13(-1.04%)
Nov 04, 2010 11.95 12.36 11.76 12.31 2,862,917 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,813 +0.05(+0.39%)
Nov 02, 2010 11.62 11.76 11.42 11.63 1,279,879 +0.13(+1.12%)
Nov 01, 2010 11.80 11.89 11.41 11.50 1,806,730 -0.16(-1.34%)
Oct 29, 2010 11.05 11.92 10.80 11.65 3,214,122 +0.29(+2.59%)
Oct 28, 2010 11.27 11.60 10.29 11.36 2,773,491 +0.23(+2.06%)
Oct 27, 2010 11.00 11.26 10.85 11.13 1,177,490 +0.14(+1.25%)
Oct 25, 2010 10.97 11.14 10.92 10.99 913,425 +0.18(+1.70%)
Oct 22, 2010 10.82 11.03 10.79 10.81 1,202,889 -0.04(-0.34%)
Oct 21, 2010 10.61 11.19 10.49 10.85 3,531,874 +0.39(+3.69%)
Oct 20, 2010 10.06 10.51 10.06 10.46 359,092 +0.40(+3.93%)
Oct 19, 2010 10.25 10.33 9.972 10.06 339,018 -0.25(-2.41%)
Oct 18, 2010 10.11 10.32 10.09 10.31 316,425 +0.22(+2.18%)
Oct 15, 2010 10.28 10.34 10.06 10.09 385,584 -0.20(-1.96%)
Oct 14, 2010 10.37 10.43 10.19 10.29 759,054 -0.15(-1.41%)
Oct 13, 2010 10.41 10.62 10.29 10.44 2,066,703 +0.06(+0.62%)
Oct 12, 2010 10.11 10.51 10.11 10.38 1,162,330 +0.27(+2.64%)
Oct 11, 2010 10.22 10.22 9.936 10.11 1,208,668 -0.09(-0.90%)
Oct 08, 2010 10.20 10.28 9.770 10.20 3,274,686 +0.48(+4.91%)
Oct 07, 2010 9.642 9.770 9.559 9.724 317,905 +0.07(+0.76%)
Oct 06, 2010 9.908 9.991 9.559 9.651 1,087,673 -0.30(-3.05%)
Oct 05, 2010 9.835 10.05 9.798 9.954 1,605,396 +0.09(+0.93%)
Oct 04, 2010 9.972 10.04 9.862 9.862 942,174 -0.10(-1.01%)
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.