Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.55 13.69 13.18 13.18 3,227,995 -0.33(-2.44%)
Mar 30, 2011 14.08 14.19 13.50 13.51 3,879,415 -0.47(-3.39%)
Mar 29, 2011 14.15 14.25 13.77 13.99 1,955,374 -0.16(-1.14%)
Mar 28, 2011 14.41 14.41 13.99 14.15 1,916,104 -0.18(-1.29%)
Mar 25, 2011 14.26 14.46 14.06 14.33 3,380,320 +0.16(+1.13%)
Mar 24, 2011 13.90 14.30 13.66 14.17 4,905,533 +0.43(+3.10%)
Mar 23, 2011 13.66 13.77 13.52 13.75 2,519,885 +0.09(+0.65%)
Mar 22, 2011 13.78 13.78 13.38 13.66 3,280,030 +0.16(+1.19%)
Mar 21, 2011 13.39 13.50 13.38 13.50 2,044,995 +0.42(+3.19%)
Mar 18, 2011 13.26 13.46 13.02 13.08 3,509,289 -0.10(-0.79%)
Mar 17, 2011 12.85 13.41 12.85 13.18 2,535,922 +0.50(+3.93%)
Mar 16, 2011 13.53 13.66 12.67 12.69 4,708,174 -0.64(-4.82%)
Mar 15, 2011 13.49 13.88 13.30 13.33 2,996,304 -0.55(-3.99%)
Mar 14, 2011 13.71 14.06 13.69 13.88 1,988,200 -0.10(-0.75%)
Mar 11, 2011 13.66 14.12 13.66 13.99 1,595,393 +0.14(+1.04%)
Mar 10, 2011 13.67 13.95 13.42 13.84 2,591,780 -0.15(-1.09%)
Mar 09, 2011 14.06 14.28 13.90 13.99 3,135,314 -0.07(-0.51%)
Mar 08, 2011 14.16 14.19 13.79 14.07 1,731,604 +0.06(+0.46%)
Mar 07, 2011 14.37 14.65 13.71 14.00 3,078,401 -0.20(-1.41%)
Mar 04, 2011 14.38 14.69 14.16 14.20 2,180,538 +0.01(+0.06%)
Mar 03, 2011 13.87 14.31 13.76 14.20 3,249,438 +0.22(+1.61%)
Mar 02, 2011 13.18 13.99 13.10 13.97 4,103,989 +0.83(+6.30%)
Mar 01, 2011 13.48 13.64 13.05 13.14 2,176,413 -0.24(-1.80%)
Feb 28, 2011 13.90 13.90 13.34 13.38 2,131,975 -0.43(-3.08%)
Feb 25, 2011 13.46 14.02 13.46 13.81 3,275,274 +0.39(+2.93%)
Feb 24, 2011 13.43 13.47 13.17 13.42 2,767,861 +0.27(+2.02%)
Feb 23, 2011 13.46 13.66 12.93 13.15 4,662,882 +0.15(+1.17%)
Feb 22, 2011 12.93 13.07 12.85 13.00 2,375,415 -0.09(-0.68%)
Feb 18, 2011 13.05 13.18 12.97 13.09 2,516,457 +0.07(+0.56%)
Feb 17, 2011 13.07 13.09 12.88 13.01 3,163,167 -0.06(-0.43%)
Feb 16, 2011 13.12 13.26 12.99 13.07 2,393,328 +0.00(+0.00%)
Feb 15, 2011 13.01 13.14 12.97 13.07 921,480 +0.00(+0.00%)
Feb 14, 2011 12.97 13.18 12.86 13.07 2,425,391 +0.15(+1.18%)
Feb 11, 2011 12.93 13.10 12.83 12.92 4,308,421 -0.07(-0.56%)
Feb 10, 2011 12.88 13.23 12.77 12.99 1,518,009 -0.06(-0.43%)
Feb 09, 2011 13.03 13.14 12.80 13.05 2,134,886 -0.04(-0.31%)
Feb 08, 2011 13.34 13.41 13.01 13.09 2,750,872 -0.39(-2.92%)
Feb 07, 2011 13.73 13.75 13.28 13.48 3,185,923 -0.17(-1.24%)
Feb 04, 2011 13.42 13.71 13.18 13.65 2,568,180 +0.31(+2.29%)
Feb 03, 2011 13.11 13.46 12.85 13.34 4,693,006 +0.51(+3.94%)
Feb 02, 2011 12.53 13.05 12.51 12.84 3,700,367 +0.35(+2.83%)
Feb 01, 2011 12.09 12.81 12.05 12.48 5,045,637 +0.44(+3.67%)
Jan 31, 2011 12.01 12.12 11.97 12.04 5,442,548 +0.00(+0.00%)
Jan 28, 2011 12.05 12.08 11.78 12.04 3,898,986 +0.01(+0.07%)
Jan 27, 2011 12.11 12.13 11.94 12.03 2,371,144 +0.02(+0.13%)
Jan 26, 2011 11.97 12.12 11.75 12.02 2,100,756 +0.10(+0.88%)
Jan 25, 2011 12.05 12.12 11.83 11.91 3,993,841 -0.19(-1.59%)
Jan 24, 2011 12.12 12.35 12.03 12.11 1,842,875 -0.03(-0.27%)
Jan 21, 2011 12.07 12.27 12.01 12.14 1,953,162 +0.06(+0.47%)
Jan 20, 2011 12.11 12.21 11.85 12.08 2,060,627 -0.17(-1.38%)
Jan 19, 2011 12.61 12.77 12.05 12.25 2,135,665 -0.36(-2.87%)
Jan 18, 2011 12.66 12.66 12.32 12.61 2,180,957 +0.02(+0.13%)
Jan 14, 2011 12.53 12.71 12.47 12.60 2,705,880 +0.02(+0.19%)
Jan 13, 2011 12.31 12.57 12.17 12.57 4,554,167 +0.35(+2.82%)
Jan 12, 2011 12.13 12.29 12.10 12.23 1,466,043 +0.18(+1.47%)
Jan 11, 2011 12.44 12.45 11.91 12.05 1,600,745 -0.07(-0.60%)
Jan 10, 2011 12.08 12.21 11.98 12.12 1,810,234 +0.10(+0.80%)
Jan 07, 2011 12.29 12.37 11.99 12.03 1,253,106 -0.21(-1.71%)
Jan 06, 2011 12.10 12.28 11.91 12.24 2,770,498 +0.07(+0.59%)
Jan 05, 2011 11.58 12.21 11.37 12.16 2,020,322 +0.55(+4.78%)
Jan 04, 2011 11.65 11.79 11.43 11.61 1,557,212 -0.04(-0.35%)
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.