Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.789 10.11 9.559 9.743 1,070,932 +0.00(+0.00%)
Sep 29, 2010 9.513 9.789 9.430 9.743 828,450 +0.10(+1.05%)
Sep 28, 2010 9.890 9.917 9.568 9.642 17,192,108 -0.17(-1.78%)
Sep 27, 2010 9.816 10.11 9.651 9.816 1,114,888 +0.04(+0.38%)
Sep 24, 2010 9.439 9.825 9.439 9.779 368,526 +0.33(+3.50%)
Sep 23, 2010 9.403 9.559 9.283 9.449 850,761 +0.03(+0.29%)
Sep 22, 2010 9.256 9.513 9.210 9.421 1,171,350 +0.14(+1.49%)
Sep 21, 2010 9.283 9.403 9.200 9.283 1,493,058 -0.01(-0.10%)
Sep 20, 2010 9.375 9.386 9.237 9.292 827,603 -0.08(-0.88%)
Sep 17, 2010 9.375 9.421 9.265 9.375 300,118 +0.02(+0.20%)
Sep 15, 2010 9.292 9.421 9.237 9.357 491,216 +0.06(+0.69%)
Sep 14, 2010 9.375 9.458 9.237 9.292 389,923 -0.16(-1.65%)
Sep 13, 2010 9.412 9.458 9.237 9.449 1,863,889 +0.11(+1.18%)
Sep 10, 2010 9.347 9.421 9.228 9.338 1,040,567 -0.01(-0.10%)
Sep 09, 2010 9.403 9.467 9.265 9.347 474,641 -0.07(-0.78%)
Sep 08, 2010 9.412 9.871 8.980 9.421 1,808,435 +0.00(+0.00%)
Sep 07, 2010 9.292 9.513 9.292 9.421 1,316,805 +0.00(+0.00%)
Sep 03, 2010 9.421 9.458 9.329 9.421 483,643 +0.04(+0.39%)
Sep 02, 2010 9.347 9.458 9.237 9.384 1,482,733 -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.