KKR & Co. LP (NY: KKR )

62.45 USD -4.03 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.44 10.74 10.30 10.40 1,156,397 -0.20(-1.89%)
Sep 29, 2011 10.96 11.14 10.51 10.60 1,349,265 +0.06(+0.57%)
Sep 28, 2011 10.99 10.99 10.54 10.54 1,704,544 -0.36(-3.30%)
Sep 27, 2011 11.05 11.44 10.83 10.90 2,223,441 +0.14(+1.30%)
Sep 26, 2011 10.63 10.79 10.40 10.76 842,927 +0.23(+2.18%)
Sep 23, 2011 10.65 11.00 10.51 10.53 4,947,009 -0.23(-2.14%)
Sep 22, 2011 10.83 10.83 10.37 10.76 3,079,696 -0.65(-5.70%)
Sep 21, 2011 11.75 11.86 11.26 11.41 2,014,037 -0.35(-2.98%)
Sep 20, 2011 11.96 12.21 11.74 11.76 1,604,645 -0.18(-1.51%)
Sep 19, 2011 11.83 12.08 11.34 11.94 1,980,041 -0.19(-1.57%)
Sep 16, 2011 11.97 12.14 11.69 12.13 2,181,742 +0.15(+1.25%)
Sep 15, 2011 11.53 12.00 11.43 11.98 3,099,812 +0.60(+5.27%)
Sep 14, 2011 11.16 11.59 10.82 11.38 1,827,856 +0.29(+2.61%)
Sep 13, 2011 10.77 11.24 10.48 11.09 1,699,796 +0.33(+3.07%)
Sep 12, 2011 10.77 10.82 10.42 10.76 853,222 -0.11(-1.01%)
Sep 09, 2011 11.30 11.30 10.76 10.87 1,370,616 -0.32(-2.86%)
Sep 08, 2011 11.62 11.69 11.11 11.19 1,005,369 -0.42(-3.62%)
Sep 07, 2011 11.02 11.70 11.02 11.61 1,334,852 +0.60(+5.45%)
Sep 06, 2011 11.10 11.18 10.73 11.01 1,496,863 -0.53(-4.59%)
Sep 02, 2011 11.93 12.01 11.45 11.54 1,429,244 -0.75(-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.