Skip to main content

KKR & Company LP (NY: KKR )

129.41 +1.44 (+1.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.13 10.43 10.11 10.28 2,143,756 +0.24(+2.40%)
Aug 30, 2011 10.06 10.07 9.833 10.04 1,294,354 -0.02(-0.24%)
Aug 29, 2011 9.962 10.28 9.858 10.07 1,467,237 +0.34(+3.47%)
Aug 26, 2011 9.207 9.785 9.199 9.729 1,619,359 +0.40(+4.31%)
Aug 25, 2011 9.480 9.633 9.231 9.327 3,420,051 -0.05(-0.51%)
Aug 24, 2011 9.207 9.376 9.126 9.376 2,135,710 +0.18(+2.01%)
Aug 23, 2011 8.845 9.207 8.845 9.191 4,360,324 +0.39(+4.38%)
Aug 22, 2011 9.151 9.231 8.757 8.805 5,195,241 -0.10(-1.08%)
Aug 19, 2011 8.484 9.030 8.484 8.902 3,979,965 +0.17(+1.93%)
Aug 18, 2011 8.837 8.861 8.524 8.733 2,544,703 -0.44(-4.82%)
Aug 17, 2011 8.958 9.255 8.926 9.175 2,559,145 +0.31(+3.44%)
Aug 16, 2011 8.837 8.998 8.773 8.869 1,706,509 -0.04(-0.45%)
Aug 15, 2011 9.094 9.159 8.837 8.910 2,812,911 +0.03(+0.36%)
Aug 12, 2011 8.942 9.155 8.757 8.877 2,885,957 +0.03(+0.36%)
Aug 11, 2011 8.468 9.207 8.090 8.845 3,107,935 +0.31(+3.57%)
Aug 10, 2011 9.408 9.512 8.540 8.540 3,890,362 -1.00(-10.52%)
Aug 09, 2011 9.247 9.617 8.580 9.544 3,708,153 +1.11(+13.14%)
Aug 08, 2011 9.247 9.480 8.195 8.436 6,116,172 -1.36(-13.86%)
Aug 05, 2011 10.12 10.37 9.440 9.793 6,501,388 -0.32(-3.18%)
Aug 04, 2011 10.48 10.68 9.600 10.11 7,001,890 -0.64(-5.98%)
Aug 03, 2011 10.88 11.01 10.52 10.76 7,052,015 -0.60(-5.30%)
Aug 02, 2011 11.46 11.74 11.25 11.36 3,897,122 +0.02(+0.21%)
Aug 01, 2011 12.32 12.32 11.16 11.34 2,945,590 -0.43(-3.69%)
Jul 29, 2011 11.63 11.85 11.29 11.77 3,333,132 -0.15(-1.28%)
Jul 28, 2011 12.05 12.20 11.85 11.92 2,402,983 -0.16(-1.33%)
Jul 27, 2011 12.49 12.57 11.99 12.08 1,584,904 -0.54(-4.27%)
Jul 26, 2011 12.66 12.76 12.50 12.62 1,022,089 -0.08(-0.63%)
Jul 25, 2011 12.79 12.85 12.68 12.70 1,322,807 -0.22(-1.74%)
Jul 22, 2011 12.84 12.93 12.84 12.93 2,398,715 +0.22(+1.71%)
Jul 21, 2011 12.46 12.83 12.46 12.71 1,999,133 +0.39(+3.20%)
Jul 20, 2011 12.05 12.43 12.04 12.32 2,906,403 +0.33(+2.75%)
Jul 19, 2011 12.12 12.20 11.90 11.99 1,186,197 -0.05(-0.40%)
Jul 18, 2011 12.53 12.53 11.94 12.03 1,841,436 -0.53(-4.22%)
Jul 15, 2011 12.68 12.81 12.43 12.56 1,832,915 -0.06(-0.45%)
Jul 14, 2011 12.29 12.82 12.28 12.62 5,155,685 +0.34(+2.75%)
Jul 13, 2011 11.93 12.44 11.93 12.28 3,338,168 +0.37(+3.10%)
Jul 12, 2011 11.78 12.02 11.77 11.91 3,043,926 +0.06(+0.47%)
Jul 11, 2011 12.37 12.41 11.66 11.86 5,638,369 -0.70(-5.57%)
Jul 08, 2011 12.36 12.65 12.21 12.56 2,350,375 -0.20(-1.57%)
Jul 07, 2011 13.08 13.16 12.73 12.76 2,997,120 -0.16(-1.24%)
Jul 06, 2011 12.89 12.98 12.80 12.92 992,209 +0.04(+0.31%)
Jul 05, 2011 13.25 13.28 12.85 12.88 2,129,255 -0.43(-3.26%)
Jul 01, 2011 13.25 13.42 13.10 13.31 1,482,310 +0.20(+1.53%)
Jun 30, 2011 12.92 13.23 12.86 13.11 1,906,741 +0.26(+2.00%)
Jun 29, 2011 12.65 12.99 12.63 12.85 1,870,644 +0.29(+2.30%)
Jun 28, 2011 12.62 12.76 12.49 12.56 1,706,122 -0.02(-0.13%)
Jun 27, 2011 12.62 12.74 12.47 12.58 1,383,829 -0.08(-0.64%)
Jun 24, 2011 12.69 12.80 12.56 12.66 1,027,041 -0.08(-0.63%)
Jun 23, 2011 12.68 12.82 12.52 12.74 1,227,728 -0.10(-0.81%)
Jun 22, 2011 12.57 12.91 12.55 12.85 1,595,374 +0.23(+1.85%)
Jun 21, 2011 12.25 12.69 12.16 12.61 2,738,178 +0.39(+3.15%)
Jun 20, 2011 12.32 12.32 12.18 12.23 1,862,013 -0.28(-2.25%)
Jun 17, 2011 12.50 12.58 12.38 12.51 1,427,089 +0.12(+0.97%)
Jun 16, 2011 12.37 12.48 12.13 12.39 1,833,945 -0.01(-0.07%)
Jun 15, 2011 12.67 12.67 12.36 12.40 2,015,645 -0.33(-2.59%)
Jun 14, 2011 12.65 12.90 12.60 12.73 2,125,380 +0.16(+1.28%)
Jun 13, 2011 12.79 12.93 12.52 12.56 1,339,525 -0.22(-1.76%)
Jun 10, 2011 12.88 12.94 12.73 12.79 1,280,460 -0.14(-1.06%)
Jun 09, 2011 12.73 13.17 12.72 12.93 3,582,523 +0.21(+1.64%)
Jun 08, 2011 13.05 13.14 12.69 12.72 2,201,265 -0.37(-2.82%)
Jun 07, 2011 13.18 13.26 13.05 13.09 2,174,838 -0.07(-0.55%)
Jun 06, 2011 13.45 13.50 12.89 13.16 3,253,130 -0.43(-3.19%)
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.