Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.034 8.098 7.970 8.050 1,245,158 +0.02(+0.20%)
Aug 30, 2010 8.178 8.203 8.002 8.034 684,084 -0.18(-2.25%)
Aug 27, 2010 8.219 8.243 8.034 8.219 741,572 +0.14(+1.69%)
Aug 26, 2010 8.066 8.162 8.050 8.082 341,878 -0.05(-0.59%)
Aug 25, 2010 8.178 8.195 8.034 8.130 1,262,361 -0.04(-0.49%)
Aug 24, 2010 8.058 8.235 7.978 8.170 766,416 +0.05(+0.59%)
Aug 23, 2010 8.307 8.347 8.122 8.122 2,499,406 -0.15(-1.84%)
Aug 20, 2010 8.363 8.411 8.227 8.275 1,281,996 -0.10(-1.15%)
Aug 19, 2010 8.476 8.596 8.275 8.371 2,388,180 -0.10(-1.14%)
Aug 18, 2010 8.717 8.717 8.195 8.468 2,545,439 +0.12(+1.44%)
Aug 17, 2010 8.034 8.436 8.026 8.347 1,302,746 +0.32(+4.00%)
Aug 16, 2010 8.066 8.114 7.994 8.026 1,300,675 -0.14(-1.67%)
Aug 13, 2010 8.162 8.178 8.018 8.162 1,568,583 +0.08(+0.99%)
Aug 12, 2010 7.873 8.146 7.801 8.082 992,822 +0.19(+2.44%)
Aug 11, 2010 7.881 7.913 7.688 7.889 831,425 -0.10(-1.21%)
Aug 10, 2010 7.978 7.986 7.978 7.986 14,812 +0.04(+0.51%)
Aug 09, 2010 8.034 8.042 7.873 7.946 1,429,289 +0.02(+0.30%)
Aug 06, 2010 7.921 7.954 7.761 7.921 664,276 -0.03(-0.40%)
Aug 05, 2010 7.713 8.010 7.713 7.954 4,021,566 +0.29(+3.77%)
Aug 04, 2010 7.664 7.735 7.580 7.664 2,564,333 +0.01(+0.11%)
Aug 03, 2010 7.632 7.704 7.471 7.656 457,073 +0.07(+0.95%)
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.