Skip to main content

KKR & Company LP (NY: KKR )

130.64 +2.67 (+2.09%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.556 8.838 8.356 8.516 1,225,154 +0.00(+0.00%)
Sep 29, 2010 8.315 8.556 8.243 8.516 947,753 +0.09(+1.05%)
Sep 28, 2010 8.645 8.669 8.364 8.428 19,667,888 -0.15(-1.78%)
Sep 27, 2010 8.581 8.838 8.436 8.581 1,275,440 +0.03(+0.38%)
Sep 24, 2010 8.251 8.589 8.251 8.548 421,597 +0.29(+3.50%)
Sep 23, 2010 8.219 8.356 8.115 8.259 973,276 +0.02(+0.29%)
Sep 22, 2010 8.090 8.315 8.050 8.235 1,340,032 +0.12(+1.49%)
Sep 21, 2010 8.115 8.219 8.042 8.115 1,708,069 -0.01(-0.10%)
Sep 20, 2010 8.195 8.205 8.074 8.123 946,783 -0.07(-0.88%)
Sep 17, 2010 8.195 8.235 8.098 8.195 343,337 +0.02(+0.20%)
Sep 15, 2010 8.123 8.235 8.074 8.179 561,955 +0.06(+0.69%)
Sep 14, 2010 8.195 8.267 8.074 8.123 446,075 -0.14(-1.65%)
Sep 13, 2010 8.227 8.267 8.074 8.259 2,132,302 +0.10(+1.18%)
Sep 10, 2010 8.171 8.235 8.066 8.163 1,190,416 -0.01(-0.10%)
Sep 09, 2010 8.219 8.275 8.098 8.171 542,992 -0.06(-0.78%)
Sep 08, 2010 8.227 8.629 7.849 8.235 2,068,862 +0.00(+0.00%)
Sep 07, 2010 8.123 8.315 8.123 8.235 1,506,434 +0.00(+0.00%)
Sep 03, 2010 8.235 8.267 8.155 8.235 553,291 +0.03(+0.39%)
Sep 02, 2010 8.171 8.267 8.074 8.203 1,696,257 -0.02(-0.29%)
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.