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 (%)
Feb 28, 2011 15.90 15.90 15.26 15.31 1,863,438 -0.49(-3.08%)
Feb 25, 2011 15.40 16.04 15.40 15.80 2,862,731 +0.45(+2.93%)
Feb 24, 2011 15.37 15.41 15.07 15.35 2,419,230 +0.30(+2.02%)
Feb 23, 2011 15.40 15.63 14.79 15.05 4,075,560 +0.17(+1.17%)
Feb 22, 2011 14.80 14.95 14.70 14.87 2,076,215 -0.10(-0.68%)
Feb 18, 2011 14.93 15.08 14.84 14.97 2,199,492 +0.08(+0.56%)
Feb 17, 2011 14.95 14.97 14.73 14.89 2,764,745 -0.06(-0.43%)
Feb 16, 2011 15.01 15.17 14.86 14.95 2,091,872 +0.00(+0.00%)
Feb 15, 2011 14.89 15.03 14.84 14.95 805,413 +0.00(+0.00%)
Feb 14, 2011 14.84 15.07 14.72 14.95 2,119,897 +0.17(+1.18%)
Feb 11, 2011 14.80 14.99 14.68 14.78 3,765,746 -0.08(-0.56%)
Feb 10, 2011 14.73 15.14 14.61 14.86 1,326,806 -0.06(-0.43%)
Feb 09, 2011 14.91 15.04 14.64 14.93 1,865,983 -0.05(-0.31%)
Feb 08, 2011 15.27 15.34 14.89 14.97 2,404,381 -0.45(-2.92%)
Feb 07, 2011 15.71 15.73 15.19 15.42 2,784,635 -0.19(-1.24%)
Feb 04, 2011 15.36 15.69 15.08 15.62 2,244,700 +0.35(+2.29%)
Feb 03, 2011 15.00 15.41 14.71 15.27 4,101,890 +0.58(+3.94%)
Feb 02, 2011 14.34 14.94 14.31 14.69 3,234,281 +0.40(+2.83%)
Feb 01, 2011 13.83 14.66 13.79 14.28 4,410,105 +0.51(+3.67%)
Jan 31, 2011 13.74 13.87 13.70 13.78 4,757,022 +0.00(+0.00%)
Jan 28, 2011 13.79 13.82 13.47 13.78 3,407,883 +0.01(+0.07%)
Jan 27, 2011 13.85 13.88 13.66 13.77 2,072,483 +0.02(+0.13%)
Jan 26, 2011 13.70 13.87 13.45 13.75 1,836,151 +0.12(+0.88%)
Jan 25, 2011 13.79 13.87 13.53 13.63 3,490,790 -0.22(-1.59%)
Jan 24, 2011 13.87 14.13 13.77 13.85 1,610,752 -0.04(-0.26%)
Jan 21, 2011 13.81 14.04 13.74 13.89 1,707,148 +0.06(+0.47%)
Jan 20, 2011 13.85 13.97 13.56 13.82 1,801,077 -0.19(-1.38%)
Jan 19, 2011 14.42 14.61 13.79 14.02 1,866,664 -0.41(-2.87%)
Jan 18, 2011 14.49 14.49 14.09 14.43 1,906,251 +0.02(+0.13%)
Jan 14, 2011 14.34 14.54 14.27 14.41 2,365,056 +0.03(+0.19%)
Jan 13, 2011 14.08 14.38 13.93 14.38 3,980,539 +0.40(+2.83%)
Jan 12, 2011 13.88 14.06 13.84 13.99 1,281,385 +0.20(+1.47%)
Jan 11, 2011 14.23 14.25 13.62 13.79 1,399,120 -0.08(-0.60%)
Jan 10, 2011 13.82 13.97 13.70 13.87 1,582,223 +0.11(+0.80%)
Jan 07, 2011 14.06 14.15 13.72 13.76 1,095,269 -0.24(-1.71%)
Jan 06, 2011 13.84 14.05 13.63 14.00 2,421,535 +0.08(+0.59%)
Jan 05, 2011 13.25 13.97 13.01 13.92 1,765,849 +0.63(+4.77%)
Jan 04, 2011 13.33 13.49 13.08 13.28 1,361,071 -0.05(-0.35%)
Jan 03, 2011 13.26 13.35 13.19 13.33 2,632,529 +0.28(+2.11%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,182 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,508 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,167 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,663 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,590 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,143 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.36 2,204,118 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,639 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,654 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,378,965 +0.05(+0.38%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,842 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,029 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,750 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,904 +0.03(+0.20%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,411 +0.03(+0.22%)
Dec 09, 2010 12.32 12.45 12.17 12.30 2,601,544 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,131 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,678 +0.17(+1.40%)
Dec 06, 2010 11.84 11.91 11.76 11.85 1,297,273 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,006 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,307 +0.11(+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.