Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.24 13.35 12.93 13.03 1,201,238 -0.12(-0.91%)
Dec 30, 2010 13.30 13.45 13.15 13.15 1,297,729 -0.06(-0.49%)
Dec 29, 2010 12.98 13.30 12.85 13.21 827,584 +0.23(+1.77%)
Dec 28, 2010 13.24 13.26 12.94 12.98 1,358,990 -0.25(-1.87%)
Dec 27, 2010 13.23 13.31 12.98 13.23 560,549 -0.07(-0.55%)
Dec 23, 2010 13.40 13.40 13.20 13.30 728,390 -0.03(-0.21%)
Dec 22, 2010 13.47 13.59 13.14 13.33 2,207,898 +0.04(+0.28%)
Dec 21, 2010 12.55 13.36 12.55 13.30 3,349,373 +0.84(+6.78%)
Dec 20, 2010 12.34 12.62 12.28 12.45 1,616,421 +0.17(+1.42%)
Dec 17, 2010 12.35 12.38 12.17 12.28 1,381,330 +0.05(+0.37%)
Dec 16, 2010 12.33 12.44 12.16 12.23 1,011,574 -0.20(-1.62%)
Dec 15, 2010 12.39 12.57 12.37 12.43 1,929,332 +0.07(+0.59%)
Dec 14, 2010 12.35 12.39 12.21 12.36 2,499,028 +0.03(+0.24%)
Dec 13, 2010 12.30 12.35 12.20 12.33 1,766,929 +0.03(+0.20%)
Dec 10, 2010 12.37 12.37 12.19 12.30 3,503,409 +0.03(+0.22%)
Dec 09, 2010 12.30 12.42 12.15 12.28 2,606,005 +0.09(+0.75%)
Dec 08, 2010 11.99 12.19 11.92 12.19 2,087,705 +0.19(+1.61%)
Dec 07, 2010 11.89 12.04 11.87 11.99 2,575,086 +0.17(+1.40%)
Dec 06, 2010 11.82 11.89 11.74 11.83 1,299,498 +0.11(+0.94%)
Dec 03, 2010 11.70 11.84 11.69 11.72 972,671 +0.00(+0.00%)
Dec 02, 2010 11.58 11.79 11.58 11.72 818,709 +0.11(+0.95%)
Dec 01, 2010 11.87 11.87 11.49 11.61 1,645,888 +0.06(+0.56%)
Nov 30, 2010 11.68 11.70 11.53 11.54 1,116,476 -0.15(-1.26%)
Nov 29, 2010 12.25 12.25 11.47 11.69 1,374,220 -0.08(-0.70%)
Nov 26, 2010 11.74 11.87 11.63 11.77 590,189 -0.01(-0.08%)
Nov 24, 2010 11.77 11.78 11.78 11.78 748,089 +0.07(+0.63%)
Nov 23, 2010 11.63 11.75 11.56 11.71 1,162,708 -0.02(-0.16%)
Nov 22, 2010 11.79 11.96 11.70 11.73 1,785,009 -0.02(-0.16%)
Nov 19, 2010 11.70 11.86 11.61 11.75 819,575 +0.05(+0.39%)
Nov 18, 2010 11.79 11.92 11.61 11.70 4,683,644 +0.09(+0.79%)
Nov 17, 2010 11.74 11.74 11.61 11.61 275,120 -0.08(-0.71%)
Nov 16, 2010 11.85 11.88 11.61 11.69 1,026,464 -0.28(-2.30%)
Nov 15, 2010 12.12 12.25 11.91 11.97 924,424 -0.15(-1.21%)
Nov 12, 2010 12.16 12.22 11.88 12.11 895,720 -0.06(-0.53%)
Nov 11, 2010 11.90 12.30 11.83 12.18 1,721,303 +0.31(+2.63%)
Nov 10, 2010 11.79 11.97 11.78 11.86 1,302,328 +0.16(+1.33%)
Nov 09, 2010 12.04 12.35 11.58 11.71 1,572,991 -0.42(-3.48%)
Nov 08, 2010 12.11 12.24 12.08 12.13 681,328 -0.03(-0.23%)
Nov 05, 2010 12.11 12.62 12.03 12.16 4,365,685 -0.13(-1.05%)
Nov 04, 2010 11.93 12.34 11.75 12.29 2,867,700 +0.63(+5.43%)
Nov 03, 2010 11.65 11.73 11.38 11.65 1,238,879 +0.05(+0.40%)
Nov 02, 2010 11.60 11.74 11.41 11.61 1,282,018 +0.13(+1.12%)
Nov 01, 2010 11.78 11.87 11.39 11.48 1,809,749 -0.16(-1.34%)
Oct 29, 2010 11.03 11.90 10.78 11.63 3,219,492 +0.29(+2.59%)
Oct 28, 2010 11.25 11.58 10.27 11.34 2,778,124 +0.23(+2.06%)
Oct 27, 2010 10.98 11.24 10.84 11.11 1,179,457 +0.14(+1.25%)
Oct 25, 2010 10.96 11.12 10.90 10.97 914,951 +0.18(+1.70%)
Oct 22, 2010 10.80 11.01 10.77 10.79 1,204,898 -0.04(-0.34%)
Oct 21, 2010 10.59 11.18 10.47 10.83 3,537,774 +0.39(+3.69%)
Oct 20, 2010 10.04 10.50 10.04 10.44 359,692 +0.39(+3.93%)
Oct 19, 2010 10.23 10.31 9.956 10.05 339,584 -0.25(-2.41%)
Oct 18, 2010 10.09 10.30 10.08 10.30 316,953 +0.22(+2.19%)
Oct 15, 2010 10.26 10.32 10.05 10.08 386,228 -0.20(-1.96%)
Oct 14, 2010 10.35 10.41 10.18 10.28 760,322 -0.15(-1.41%)
Oct 13, 2010 10.40 10.60 10.28 10.42 2,070,155 +0.06(+0.62%)
Oct 12, 2010 10.09 10.49 10.09 10.36 1,164,272 +0.27(+2.64%)
Oct 11, 2010 10.20 10.20 9.919 10.09 1,210,687 -0.09(-0.90%)
Oct 08, 2010 10.19 10.26 9.754 10.19 3,280,156 +0.48(+4.91%)
Oct 07, 2010 9.626 9.754 9.543 9.708 318,436 +0.07(+0.76%)
Oct 06, 2010 9.892 9.974 9.543 9.635 1,089,490 -0.30(-3.05%)
Oct 05, 2010 9.818 10.03 9.781 9.937 1,608,078 +0.09(+0.93%)
Oct 04, 2010 9.956 10.02 9.846 9.846 943,748 -0.10(-1.01%)
Oct 01, 2010 9.947 10.00 9.745 9.947 1,590,636 +0.22(+2.26%)
Sep 30, 2010 9.772 10.09 9.543 9.726 1,072,721 +0.00(+0.00%)
Sep 29, 2010 9.497 9.772 9.414 9.726 829,834 +0.10(+1.05%)
Sep 28, 2010 9.873 9.901 9.552 9.626 17,220,828 -0.17(-1.78%)
Sep 27, 2010 9.800 10.09 9.635 9.800 1,116,751 +0.04(+0.38%)
Sep 24, 2010 9.424 9.809 9.424 9.763 369,142 +0.33(+3.50%)
Sep 23, 2010 9.387 9.543 9.268 9.433 852,182 +0.03(+0.29%)
Sep 22, 2010 9.240 9.497 9.194 9.405 1,173,307 +0.14(+1.49%)
Sep 21, 2010 9.268 9.387 9.185 9.268 1,495,552 -0.01(-0.10%)
Sep 20, 2010 9.359 9.371 9.222 9.277 828,985 -0.08(-0.88%)
Sep 17, 2010 9.359 9.405 9.249 9.359 300,619 +0.02(+0.20%)
Sep 15, 2010 9.277 9.405 9.222 9.341 492,037 +0.06(+0.69%)
Sep 14, 2010 9.359 9.442 9.222 9.277 390,574 -0.16(-1.65%)
Sep 13, 2010 9.396 9.442 9.222 9.433 1,867,003 +0.11(+1.18%)
Sep 10, 2010 9.332 9.405 9.213 9.323 1,042,305 -0.01(-0.10%)
Sep 09, 2010 9.387 9.451 9.249 9.332 475,434 -0.07(-0.78%)
Sep 08, 2010 9.396 9.855 8.965 9.405 1,811,456 +0.00(+0.00%)
Sep 07, 2010 9.277 9.497 9.277 9.405 1,319,005 +0.00(+0.00%)
Sep 03, 2010 9.405 9.442 9.314 9.405 484,451 +0.04(+0.39%)
Sep 02, 2010 9.332 9.442 9.222 9.369 1,485,210 -0.03(-0.29%)
Sep 01, 2010 9.286 9.882 9.231 9.396 1,442,370 +0.20(+2.20%)
Aug 31, 2010 9.176 9.249 9.102 9.194 1,090,189 +0.02(+0.20%)
Aug 30, 2010 9.341 9.369 9.139 9.176 598,944 -0.21(-2.25%)
Aug 27, 2010 9.387 9.414 9.176 9.387 649,277 +0.16(+1.69%)
Aug 26, 2010 9.213 9.323 9.194 9.231 299,329 -0.06(-0.59%)
Aug 25, 2010 9.341 9.359 9.176 9.286 1,105,250 -0.05(-0.49%)
Aug 24, 2010 9.203 9.405 9.112 9.332 671,029 +0.06(+0.59%)
Aug 23, 2010 9.488 9.534 9.277 9.277 2,188,336 -0.17(-1.84%)
Aug 20, 2010 9.552 9.607 9.396 9.451 1,122,442 -0.11(-1.15%)
Aug 19, 2010 9.681 9.818 9.451 9.561 2,090,952 -0.11(-1.14%)
Aug 18, 2010 9.956 9.956 9.359 9.671 2,228,639 +0.14(+1.44%)
Aug 17, 2010 9.176 9.635 9.167 9.534 1,140,609 +0.37(+4.00%)
Aug 16, 2010 9.213 9.268 9.130 9.167 1,138,795 -0.16(-1.67%)
Aug 13, 2010 9.323 9.341 9.158 9.323 1,373,360 +0.09(+0.99%)
Aug 12, 2010 8.992 9.304 8.910 9.231 869,257 +0.22(+2.44%)
Aug 11, 2010 9.002 9.038 8.781 9.011 727,948 -0.11(-1.21%)
Aug 10, 2010 9.112 9.121 9.112 9.121 12,968 +0.05(+0.51%)
Aug 09, 2010 9.176 9.185 8.992 9.075 1,251,403 +0.03(+0.30%)
Aug 06, 2010 9.047 9.084 8.864 9.047 581,601 -0.04(-0.40%)
Aug 05, 2010 8.809 9.148 8.809 9.084 3,521,051 +0.33(+3.77%)
Aug 04, 2010 8.754 8.834 8.657 8.754 2,245,181 +0.01(+0.10%)
Aug 03, 2010 8.717 8.800 8.534 8.745 400,187 +0.08(+0.95%)
Aug 02, 2010 8.708 9.029 8.433 8.662 1,125,739 +0.36(+4.31%)
Jul 30, 2010 8.304 8.735 8.277 8.304 2,258,297 -0.39(-4.54%)
Jul 29, 2010 8.910 8.956 8.579 8.699 682,548 -0.10(-1.15%)
Jul 28, 2010 9.130 9.194 8.772 8.800 860,045 -0.24(-2.64%)
Jul 27, 2010 9.084 9.341 8.855 9.038 1,264,018 +0.15(+1.65%)
Jul 26, 2010 9.158 9.158 8.827 8.891 1,758,192 +0.17(+2.00%)
Jul 23, 2010 8.515 8.717 8.515 8.717 280,469 +0.18(+2.15%)
Jul 22, 2010 8.075 8.579 8.075 8.534 2,933,404 +0.46(+5.68%)
Jul 21, 2010 8.497 8.524 7.928 8.075 813,850 -0.41(-4.86%)
Jul 20, 2010 9.341 9.341 8.102 8.488 3,396,456 -0.50(-5.52%)
Jul 19, 2010 9.130 9.148 8.882 8.983 297,064 +0.09(+1.03%)
Jul 16, 2010 8.891 9.479 8.625 8.891 466,848 -0.47(-5.00%)
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.