Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.97 12.35 11.71 11.79 1,284,581 -0.56(-4.54%)
Dec 29, 2011 12.04 12.50 11.77 12.35 1,583,936 +0.27(+2.20%)
Dec 28, 2011 12.30 12.34 11.80 12.09 989,504 -0.24(-1.94%)
Dec 27, 2011 12.13 12.34 12.06 12.33 932,949 +0.21(+1.75%)
Dec 23, 2011 11.95 12.18 11.86 12.11 609,500 +0.51(+4.36%)
Dec 21, 2011 11.49 11.68 11.25 11.61 1,129,341 -0.04(-0.32%)
Dec 20, 2011 11.38 11.75 11.28 11.65 1,203,710 +0.29(+2.59%)
Dec 19, 2011 11.65 11.77 11.26 11.35 618,416 -0.32(-2.76%)
Dec 16, 2011 11.53 11.80 11.49 11.67 829,724 +0.35(+3.08%)
Dec 15, 2011 11.63 11.63 11.26 11.32 1,024,899 -0.07(-0.64%)
Dec 14, 2011 11.54 11.54 11.03 11.40 1,533,182 -0.29(-2.52%)
Dec 13, 2011 11.90 11.91 11.48 11.69 1,012,263 -0.16(-1.32%)
Dec 12, 2011 11.68 11.86 11.40 11.85 568,172 -0.04(-0.31%)
Dec 09, 2011 11.54 11.95 11.52 11.88 722,697 +0.41(+3.61%)
Dec 08, 2011 12.21 12.21 11.33 11.47 1,415,941 -0.97(-7.76%)
Dec 07, 2011 12.25 12.46 12.19 12.44 991,281 +0.04(+0.30%)
Dec 06, 2011 12.56 12.56 11.96 12.40 1,108,173 -0.03(-0.22%)
Dec 05, 2011 12.31 12.57 12.24 12.43 1,247,181 +0.39(+3.21%)
Dec 02, 2011 12.13 12.45 11.95 12.04 1,515,419 +0.08(+0.69%)
Dec 01, 2011 11.86 12.02 11.82 11.96 1,172,720 +0.17(+1.40%)
Nov 30, 2011 11.50 11.79 11.27 11.79 1,275,236 +0.74(+6.74%)
Nov 29, 2011 11.03 11.11 10.85 11.05 1,089,066 +0.04(+0.33%)
Nov 28, 2011 10.58 11.02 10.58 11.01 1,162,106 +0.82(+8.03%)
Nov 25, 2011 10.52 10.65 10.18 10.19 383,401 -0.38(-3.57%)
Nov 23, 2011 10.68 10.71 10.43 10.57 844,602 -0.28(-2.54%)
Nov 22, 2011 10.74 10.93 10.66 10.85 1,233,478 +0.02(+0.17%)
Nov 21, 2011 10.97 11.05 10.54 10.83 2,390,584 -0.33(-2.97%)
Nov 18, 2011 11.26 11.43 11.15 11.16 1,741,418 +0.03(+0.25%)
Nov 17, 2011 11.90 11.98 11.13 11.13 1,953,949 -0.80(-6.70%)
Nov 16, 2011 12.01 12.06 11.71 11.93 1,248,464 -0.33(-2.70%)
Nov 15, 2011 12.11 12.37 11.92 12.26 983,838 +0.05(+0.38%)
Nov 14, 2011 12.46 12.74 12.09 12.22 1,634,483 -0.31(-2.49%)
Nov 11, 2011 11.98 12.57 11.95 12.53 1,141,695 +0.72(+6.07%)
Nov 10, 2011 11.99 11.99 11.71 11.81 1,016,575 +0.15(+1.26%)
Nov 09, 2011 12.55 12.63 11.60 11.66 1,917,730 -1.27(-9.81%)
Nov 08, 2011 12.56 13.40 12.56 12.93 2,304,273 +0.37(+2.93%)
Nov 07, 2011 12.43 12.73 12.11 12.56 1,255,822 +0.14(+1.11%)
Nov 04, 2011 12.40 12.57 11.88 12.43 2,124,991 +0.00(+0.00%)
Nov 03, 2011 12.73 12.75 12.16 12.43 1,301,222 -0.14(-1.10%)
Nov 02, 2011 12.31 12.59 12.16 12.56 2,209,580 +0.68(+5.72%)
Nov 01, 2011 11.84 12.11 11.56 11.88 1,801,898 -0.51(-4.08%)
Oct 31, 2011 12.57 12.70 12.24 12.39 2,548,500 -0.51(-3.92%)
Oct 28, 2011 12.41 12.97 12.29 12.90 1,605,374 +0.35(+2.78%)
Oct 27, 2011 11.86 12.62 11.84 12.55 2,522,440 +0.97(+8.33%)
Oct 26, 2011 11.72 11.88 11.43 11.58 1,845,783 +0.06(+0.48%)
Oct 25, 2011 11.92 11.98 11.20 11.53 4,030,224 -0.58(-4.78%)
Oct 24, 2011 11.40 12.18 11.30 12.11 4,385,721 +0.71(+6.21%)
Oct 21, 2011 10.86 11.70 10.86 11.40 2,040,771 +0.64(+5.98%)
Oct 20, 2011 10.43 10.81 10.12 10.75 1,996,569 +0.27(+2.54%)
Oct 19, 2011 11.27 11.34 10.41 10.49 1,803,460 -0.71(-6.32%)
Oct 18, 2011 10.75 11.33 10.58 11.20 1,419,715 +0.42(+3.92%)
Oct 17, 2011 11.39 11.45 10.74 10.77 2,746,574 -0.76(-6.61%)
Oct 14, 2011 11.43 11.59 11.12 11.54 1,909,875 +0.36(+3.21%)
Oct 13, 2011 11.15 11.21 11.01 11.18 1,422,324 -0.13(-1.14%)
Oct 12, 2011 10.80 11.48 10.80 11.31 3,015,292 +0.76(+7.24%)
Oct 11, 2011 9.991 10.74 9.745 10.54 2,214,594 +0.41(+4.08%)
Oct 10, 2011 9.853 10.33 9.817 10.13 1,290,370 +0.57(+5.96%)
Oct 07, 2011 9.936 10.07 9.449 9.559 1,292,793 -0.17(-1.79%)
Oct 06, 2011 9.669 9.844 9.605 9.734 1,312,508 +0.18(+1.92%)
Oct 05, 2011 9.375 9.679 9.265 9.550 1,564,231 +0.23(+2.47%)
Oct 04, 2011 8.962 9.413 8.226 9.320 2,668,902 +0.20(+2.22%)
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.