KKR & Co. LP (NY: KKR )

48.47 -0.10 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.65 11.00 10.40 10.60 984,317 +0.00(+0.00%)
Sep 29, 2010 10.35 10.65 10.26 10.60 761,447 +0.11(+1.05%)
Sep 28, 2010 10.76 10.79 10.41 10.49 15,801,635 -0.19(-1.78%)
Sep 27, 2010 10.68 11.00 10.50 10.68 1,024,718 +0.04(+0.38%)
Sep 24, 2010 10.27 10.69 10.27 10.64 338,721 +0.36(+3.50%)
Sep 23, 2010 10.23 10.40 10.10 10.28 781,953 +0.03(+0.29%)
Sep 22, 2010 10.07 10.35 10.02 10.25 1,076,613 +0.15(+1.49%)
Sep 21, 2010 10.10 10.23 10.01 10.10 1,372,302 -0.01(-0.10%)
Sep 20, 2010 10.20 10.21 10.05 10.11 760,668 -0.09(-0.88%)
Sep 17, 2010 10.20 10.25 10.08 10.20 275,845 +0.02(+0.20%)
Sep 15, 2010 10.11 10.25 10.05 10.18 451,488 +0.07(+0.69%)
Sep 14, 2010 10.20 10.29 10.05 10.11 358,387 -0.17(-1.65%)
Sep 13, 2010 10.24 10.29 10.05 10.28 1,713,141 +0.12(+1.18%)
Sep 10, 2010 10.17 10.25 10.04 10.16 956,408 -0.01(-0.10%)
Sep 09, 2010 10.23 10.30 10.08 10.17 436,253 -0.08(-0.78%)
Sep 08, 2010 10.24 10.74 9.770 10.25 1,662,172 +0.00(+0.00%)
Sep 07, 2010 10.11 10.35 10.11 10.25 1,210,304 +0.00(+0.00%)
Sep 03, 2010 10.25 10.29 10.15 10.25 444,527 +0.04(+0.39%)
Sep 02, 2010 10.17 10.29 10.05 10.21 1,362,812 -0.03(-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.