Skip to main content

KKR & Company LP (NY: KKR )

100.42 -0.09 (-0.09%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.596 9.872 9.467 9.559 1,258,099 -0.18(-1.89%)
Sep 29, 2011 10.07 10.24 9.660 9.743 1,467,929 +0.06(+0.57%)
Sep 28, 2011 10.10 10.10 9.688 9.688 1,854,454 -0.33(-3.30%)
Sep 27, 2011 10.16 10.52 9.955 10.02 2,418,986 +0.13(+1.30%)
Sep 26, 2011 9.771 9.918 9.559 9.890 917,060 +0.21(+2.18%)
Sep 23, 2011 9.789 10.11 9.660 9.679 5,382,085 -0.21(-2.14%)
Sep 22, 2011 9.955 9.955 9.532 9.890 3,350,547 -0.60(-5.70%)
Sep 21, 2011 10.80 10.90 10.35 10.49 2,191,166 -0.32(-2.98%)
Sep 20, 2011 10.99 11.22 10.79 10.81 1,745,769 -0.17(-1.51%)
Sep 19, 2011 10.87 11.10 10.42 10.97 2,154,180 -0.17(-1.57%)
Sep 16, 2011 11.00 11.16 10.74 11.15 2,373,620 +0.14(+1.25%)
Sep 15, 2011 10.60 11.03 10.51 11.01 3,372,432 +0.55(+5.27%)
Sep 14, 2011 10.26 10.65 9.945 10.46 1,988,611 +0.27(+2.62%)
Sep 13, 2011 9.899 10.33 9.633 10.19 1,849,288 +0.30(+3.07%)
Sep 12, 2011 9.899 9.945 9.578 9.890 928,260 -0.10(-1.01%)
Sep 09, 2011 10.39 10.39 9.890 9.991 1,491,158 -0.29(-2.86%)
Sep 08, 2011 10.68 10.74 10.21 10.29 1,093,788 -0.39(-3.62%)
Sep 07, 2011 10.13 10.75 10.13 10.67 1,452,248 +0.55(+5.45%)
Sep 06, 2011 10.20 10.28 9.863 10.12 1,628,508 -0.49(-4.59%)
Sep 02, 2011 10.97 11.04 10.52 10.61 1,554,942 -0.69(-6.10%)
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.