Skip to main content

KKR & Company LP (NY: KKR )

101.41 +0.89 (+0.89%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.34 17.61 17.12 17.43 2,514,382 +0.17(+1.01%)
Apr 28, 2011 16.95 17.27 16.77 17.25 3,131,545 +0.35(+2.07%)
Apr 27, 2011 16.89 17.00 16.69 16.90 2,088,152 +0.08(+0.49%)
Apr 26, 2011 16.77 16.91 16.73 16.82 1,529,413 +0.06(+0.38%)
Apr 25, 2011 16.80 16.82 16.64 16.76 1,131,891 +0.02(+0.11%)
Apr 21, 2011 16.61 16.86 16.38 16.74 1,520,989 +0.21(+1.28%)
Apr 20, 2011 16.45 16.64 16.36 16.53 2,505,683 +0.30(+1.87%)
Apr 19, 2011 16.54 16.54 16.20 16.22 1,509,331 -0.16(-0.95%)
Apr 18, 2011 16.56 16.73 16.09 16.38 2,272,987 -0.37(-2.20%)
Apr 15, 2011 16.49 16.97 16.44 16.75 2,803,170 +0.38(+2.30%)
Apr 14, 2011 16.46 16.75 16.32 16.37 3,752,302 -0.13(-0.78%)
Apr 13, 2011 16.45 16.59 16.28 16.50 5,944,748 +0.33(+2.05%)
Apr 12, 2011 16.37 16.37 15.99 16.17 6,496,516 -0.19(-1.15%)
Apr 11, 2011 16.36 16.53 15.85 16.36 3,418,777 +0.37(+2.33%)
Apr 08, 2011 16.09 16.10 15.79 15.98 1,119,230 +0.00(+0.00%)
Apr 07, 2011 16.06 16.10 15.74 15.98 1,466,021 -0.03(-0.17%)
Apr 06, 2011 16.11 16.22 15.86 16.01 2,020,246 +0.01(+0.06%)
Apr 05, 2011 15.81 16.00 15.68 16.00 3,057,218 +0.25(+1.58%)
Apr 04, 2011 15.70 15.82 15.65 15.75 2,406,838 +0.21(+1.36%)
Apr 01, 2011 15.26 15.63 15.22 15.54 2,621,339 +0.46(+3.05%)
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%)
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.