Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.13 10.43 10.11 10.28 2,143,756 +0.24(+2.40%)
Aug 30, 2011 10.06 10.07 9.833 10.04 1,294,354 -0.02(-0.24%)
Aug 29, 2011 9.962 10.28 9.858 10.07 1,467,237 +0.34(+3.47%)
Aug 26, 2011 9.207 9.785 9.199 9.729 1,619,359 +0.40(+4.31%)
Aug 25, 2011 9.480 9.633 9.231 9.327 3,420,051 -0.05(-0.51%)
Aug 24, 2011 9.207 9.376 9.126 9.376 2,135,710 +0.18(+2.01%)
Aug 23, 2011 8.845 9.207 8.845 9.191 4,360,324 +0.39(+4.38%)
Aug 22, 2011 9.151 9.231 8.757 8.805 5,195,241 -0.10(-1.08%)
Aug 19, 2011 8.484 9.030 8.484 8.902 3,979,965 +0.17(+1.93%)
Aug 18, 2011 8.837 8.861 8.524 8.733 2,544,703 -0.44(-4.82%)
Aug 17, 2011 8.958 9.255 8.926 9.175 2,559,145 +0.31(+3.44%)
Aug 16, 2011 8.837 8.998 8.773 8.869 1,706,509 -0.04(-0.45%)
Aug 15, 2011 9.094 9.159 8.837 8.910 2,812,911 +0.03(+0.36%)
Aug 12, 2011 8.942 9.155 8.757 8.877 2,885,957 +0.03(+0.36%)
Aug 11, 2011 8.468 9.207 8.090 8.845 3,107,935 +0.31(+3.57%)
Aug 10, 2011 9.408 9.512 8.540 8.540 3,890,362 -1.00(-10.52%)
Aug 09, 2011 9.247 9.617 8.580 9.544 3,708,153 +1.11(+13.14%)
Aug 08, 2011 9.247 9.480 8.195 8.436 6,116,172 -1.36(-13.86%)
Aug 05, 2011 10.12 10.37 9.440 9.793 6,501,388 -0.32(-3.18%)
Aug 04, 2011 10.48 10.68 9.600 10.11 7,001,890 -0.64(-5.98%)
Aug 03, 2011 10.88 11.01 10.52 10.76 7,052,015 -0.60(-5.30%)
Aug 02, 2011 11.46 11.74 11.25 11.36 3,897,122 +0.02(+0.21%)
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.