Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.50 15.66 15.07 15.08 2,821,407 -0.38(-2.44%)
Mar 30, 2011 16.11 16.23 15.45 15.46 3,390,777 -0.54(-3.39%)
Mar 29, 2011 16.19 16.31 15.75 16.00 1,709,081 -0.18(-1.14%)
Mar 28, 2011 16.49 16.49 16.00 16.19 1,674,757 -0.21(-1.29%)
Mar 25, 2011 16.32 16.54 16.09 16.40 2,954,546 +0.18(+1.13%)
Mar 24, 2011 15.90 16.36 15.63 16.21 4,287,648 +0.49(+3.10%)
Mar 23, 2011 15.63 15.75 15.47 15.73 2,202,488 +0.10(+0.65%)
Mar 22, 2011 15.77 15.77 15.30 15.63 2,866,888 +0.18(+1.19%)
Mar 21, 2011 15.32 15.44 15.31 15.44 1,787,414 +0.48(+3.19%)
Mar 18, 2011 15.18 15.40 14.90 14.96 3,067,270 -0.12(-0.79%)
Mar 17, 2011 14.71 15.34 14.71 15.08 2,216,505 +0.57(+3.93%)
Mar 16, 2011 15.48 15.63 14.50 14.51 4,115,147 -0.74(-4.82%)
Mar 15, 2011 15.43 15.88 15.21 15.25 2,618,899 -0.63(-3.99%)
Mar 14, 2011 15.69 16.09 15.66 15.88 1,737,772 -0.12(-0.75%)
Mar 11, 2011 15.63 16.16 15.63 16.00 1,394,442 +0.17(+1.04%)
Mar 10, 2011 15.64 15.96 15.36 15.84 2,265,328 -0.17(-1.09%)
Mar 09, 2011 16.09 16.34 15.90 16.01 2,740,400 -0.08(-0.51%)
Mar 08, 2011 16.20 16.23 15.77 16.09 1,513,496 +0.07(+0.46%)
Mar 07, 2011 16.44 16.76 15.69 16.02 2,690,655 -0.23(-1.41%)
Mar 04, 2011 16.45 16.81 16.20 16.25 1,905,884 +0.01(+0.06%)
Mar 03, 2011 15.86 16.37 15.75 16.24 2,840,149 +0.26(+1.61%)
Mar 02, 2011 15.07 16.00 14.98 15.98 3,587,064 +0.95(+6.30%)
Mar 01, 2011 15.42 15.61 14.94 15.04 1,902,279 -0.28(-1.80%)
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%)
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.